{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"39.90","1":"39.90"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"39.95","1":"39.95"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"39.95","1":"39.95"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"39.00","1":"39.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"38.05","1":"38.05"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"39.60","1":"39.60"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"40.90","1":"40.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"40.50","1":"40.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"41.00","1":"41.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"41.30","1":"41.30"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"40.20","1":"40.20"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"41.00","1":"41.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"40.05","1":"40.05"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"38.55","1":"38.55"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"40.00","1":"40.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"39.50","1":"39.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"41.40","1":"41.40"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"46.20","1":"46.20"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"49.65","1":"49.65"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"52.05","1":"52.05"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"49.45","1":"49.45"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"40.35","1":"40.35"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"38.35","1":"38.35"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"39.30","1":"39.30"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"40.70","1":"40.70"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"40.90","1":"40.90"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"40.50","1":"40.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"42.00","1":"42.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"41.00","1":"41.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"41.00","1":"41.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"43.70","1":"43.70"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"44.00","1":"44.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"47.30","1":"47.30"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"50.80","1":"50.80"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"52.50","1":"52.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"50.50","1":"50.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"50.50","1":"50.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"51.00","1":"51.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"50.40","1":"50.40"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"48.50","1":"48.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"48.25","1":"48.25"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"48.00","1":"48.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"48.20","1":"48.20"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"50.25","1":"50.25"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"52.00","1":"52.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"51.00","1":"51.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"51.00","1":"51.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"51.00","1":"51.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"51.00","1":"51.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"48.50","1":"48.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"45.60","1":"45.60"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"48.00","1":"48.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"45.60","1":"45.60"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"43.35","1":"43.35"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"46.40","1":"46.40"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"41.90","1":"41.90"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"39.90","1":"39.90"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"42.00","1":"42.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"40.50","1":"40.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"38.50","1":"38.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"39.00","1":"39.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"39.00","1":"39.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"37.05","1":"37.05"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"38.75","1":"38.75"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"41.00","1":"41.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"39.00","1":"39.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"38.50","1":"38.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"36.60","1":"36.60"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"38.00","1":"38.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"35.00","1":"35.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"34.05","1":"34.05"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"33.25","1":"33.25"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"32.50","1":"32.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"30.90","1":"30.90"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"29.40","1":"29.40"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"30.00","1":"30.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"28.50","1":"28.50"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"28.65","1":"28.65"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"28.95","1":"28.95"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"27.70","1":"27.70"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"27.70","1":"27.70"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"27.90","1":"27.90"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"27.10","1":"27.10"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"25.50","1":"25.50"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"26.75","1":"26.75"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"25.50","1":"25.50"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"23.55","1":"23.55"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"23.10","1":"23.10"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"23.50","1":"23.50"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"25.70","1":"25.70"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"25.80","1":"25.80"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"26.55","1":"26.55"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"26.25","1":"26.25"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"25.15","1":"25.15"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"25.25","1":"25.25"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"25.50","1":"25.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"26.75","1":"26.75"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"25.50","1":"25.50"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"25.50","1":"25.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"25.50","1":"25.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"25.50","1":"25.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"25.50","1":"25.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"25.85","1":"25.85"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"25.90","1":"25.90"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"25.00","1":"25.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"25.60","1":"25.60"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"25.00","1":"25.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"25.00","1":"25.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"25.00","1":"25.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"25.00","1":"25.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"25.00","1":"25.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"25.00","1":"25.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"25.00","1":"25.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"25.00","1":"25.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"24.50","1":"24.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"24.40","1":"24.40"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"25.00","1":"25.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"26.00","1":"26.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"27.00","1":"27.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"27.50","1":"27.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"28.50","1":"28.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"29.90","1":"29.90"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"30.50","1":"30.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"29.00","1":"29.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"29.50","1":"29.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"29.00","1":"29.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"29.00","1":"29.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"28.60","1":"28.60"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"28.70","1":"28.70"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"28.50","1":"28.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"27.40","1":"27.40"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"26.50","1":"26.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"27.80","1":"27.80"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"27.05","1":"27.05"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"27.15","1":"27.15"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"28.00","1":"28.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"27.30","1":"27.30"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"27.00","1":"27.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"27.05","1":"27.05"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"27.00","1":"27.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"27.00","1":"27.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"28.35","1":"28.35"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"27.50","1":"27.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"28.50","1":"28.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"28.50","1":"28.50"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"29.50","1":"29.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"28.50","1":"28.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"28.00","1":"28.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"28.00","1":"28.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"28.95","1":"28.95"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"29.90","1":"29.90"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"31.35","1":"31.35"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"32.90","1":"32.90"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"34.50","1":"34.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"33.45","1":"33.45"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"32.10","1":"32.10"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"33.20","1":"33.20"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"32.50","1":"32.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"31.95","1":"31.95"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"31.55","1":"31.55"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"31.05","1":"31.05"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"30.10","1":"30.10"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"30.90","1":"30.90"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"31.00","1":"31.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"30.00","1":"30.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"30.00","1":"30.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"31.50","1":"31.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"33.05","1":"33.05"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"34.70","1":"34.70"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"35.50","1":"35.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"37.15","1":"37.15"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"36.90","1":"36.90"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"36.95","1":"36.95"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"36.45","1":"36.45"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"36.35","1":"36.35"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"35.05","1":"35.05"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"34.80","1":"34.80"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"34.00","1":"34.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"33.75","1":"33.75"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"33.50","1":"33.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"33.95","1":"33.95"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"34.00","1":"34.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"33.95","1":"33.95"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"33.90","1":"33.90"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"34.90","1":"34.90"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"32.50","1":"32.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"31.00","1":"31.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"32.55","1":"32.55"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"34.15","1":"34.15"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"33.50","1":"33.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"34.50","1":"34.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"34.50","1":"34.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"34.00","1":"34.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"33.95","1":"33.95"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"32.60","1":"32.60"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"33.00","1":"33.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"31.60","1":"31.60"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"31.00","1":"31.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"31.70","1":"31.70"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"30.15","1":"30.15"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"30.50","1":"30.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"32.00","1":"32.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"30.40","1":"30.40"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"31.90","1":"31.90"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"33.20","1":"33.20"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"31.90","1":"31.90"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"30.05","1":"30.05"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"29.90","1":"29.90"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"31.35","1":"31.35"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"31.40","1":"31.40"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"29.65","1":"29.65"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"33.95","1":"33.95"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"33.50","1":"33.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"33.60","1":"33.60"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"35.25","1":"35.25"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"36.50","1":"36.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"36.80","1":"36.80"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"36.00","1":"36.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"35.00","1":"35.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"36.00","1":"36.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"37.80","1":"37.80"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"39.00","1":"39.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"37.00","1":"37.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"36.10","1":"36.10"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"35.00","1":"35.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"35.10","1":"35.10"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"34.50","1":"34.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"36.00","1":"36.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"37.00","1":"37.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"36.00","1":"36.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"35.00","1":"35.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"35.25","1":"35.25"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"36.75","1":"36.75"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"36.75","1":"36.75"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"31.00","1":"31.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"31.85","1":"31.85"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"31.00","1":"31.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"32.00","1":"32.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"32.00","1":"32.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"31.00","1":"31.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"31.00","1":"31.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"30.25","1":"30.25"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"29.25","1":"29.25"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"29.00","1":"29.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"29.75","1":"29.75"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"29.00","1":"29.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"28.15","1":"28.15"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"29.50","1":"29.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"28.20","1":"28.20"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"29.60","1":"29.60"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"30.95","1":"30.95"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"31.00","1":"31.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"31.00","1":"31.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"30.00","1":"30.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"31.00","1":"31.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"31.90","1":"31.90"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"29.50","1":"29.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"29.50","1":"29.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"29.50","1":"29.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"28.65","1":"28.65"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"27.25","1":"27.25"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"28.60","1":"28.60"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"28.00","1":"28.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"26.65","1":"26.65"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"27.00","1":"27.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"27.25","1":"27.25"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"27.40","1":"27.40"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"27.95","1":"27.95"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"28.00","1":"28.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"28.00","1":"28.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"27.95","1":"27.95"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"28.95","1":"28.95"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"30.25","1":"30.25"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"30.95","1":"30.95"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"31.00","1":"31.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"30.75","1":"30.75"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"31.00","1":"31.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"30.00","1":"30.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"30.50","1":"30.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"30.80","1":"30.80"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"30.50","1":"30.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"31.00","1":"31.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"30.75","1":"30.75"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"31.00","1":"31.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"31.80","1":"31.80"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"31.30","1":"31.30"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"31.90","1":"31.90"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"32.60","1":"32.60"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"32.35","1":"32.35"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"32.85","1":"32.85"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"31.95","1":"31.95"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"32.00","1":"32.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"32.95","1":"32.95"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"31.55","1":"31.55"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"32.00","1":"32.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"33.60","1":"33.60"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"35.25","1":"35.25"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"37.00","1":"37.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"37.50","1":"37.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"39.90","1":"39.90"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"43.80","1":"43.80"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"41.90","1":"41.90"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"42.75","1":"42.75"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"43.50","1":"43.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"45.50","1":"45.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"47.75","1":"47.75"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"49.50","1":"49.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"49.30","1":"49.30"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"48.50","1":"48.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"49.00","1":"49.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"50.95","1":"50.95"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"52.50","1":"52.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"52.00","1":"52.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"52.00","1":"52.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"52.95","1":"52.95"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"52.75","1":"52.75"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"52.50","1":"52.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"54.00","1":"54.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"56.70","1":"56.70"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"59.50","1":"59.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"62.45","1":"62.45"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"65.55","1":"65.55"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"68.70","1":"68.70"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"66.00","1":"66.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"59.85","1":"59.85"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"59.50","1":"59.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"59.50","1":"59.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"56.75","1":"56.75"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"54.00","1":"54.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"51.30","1":"51.30"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"48.45","1":"48.45"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"46.05","1":"46.05"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"45.00","1":"45.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"43.25","1":"43.25"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"41.50","1":"41.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"40.00","1":"40.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"41.00","1":"41.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"43.05","1":"43.05"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"45.00","1":"45.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"47.20","1":"47.20"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"49.00","1":"49.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"49.00","1":"49.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"49.00","1":"49.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"48.85","1":"48.85"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"49.00","1":"49.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"48.00","1":"48.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"50.30","1":"50.30"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"52.80","1":"52.80"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"55.40","1":"55.40"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"58.15","1":"58.15"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"61.05","1":"61.05"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"64.10","1":"64.10"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"67.30","1":"67.30"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"70.65","1":"70.65"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"74.15","1":"74.15"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"51.90","1":"51.90"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"57.15","1":"57.15"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"60.00","1":"60.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"60.00","1":"60.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"58.10","1":"58.10"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"57.50","1":"57.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"60.00","1":"60.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"57.00","1":"57.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"54.55","1":"54.55"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"57.00","1":"57.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"58.90","1":"58.90"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"61.80","1":"61.80"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"61.00","1":"61.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"61.00","1":"61.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"61.00","1":"61.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"63.95","1":"63.95"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"66.50","1":"66.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"64.10","1":"64.10"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"64.50","1":"64.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"65.00","1":"65.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"68.00","1":"68.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"70.50","1":"70.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"68.00","1":"68.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"68.95","1":"68.95"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"68.00","1":"68.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"67.95","1":"67.95"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"67.95","1":"67.95"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"68.00","1":"68.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"68.00","1":"68.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"66.20","1":"66.20"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"67.80","1":"67.80"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"67.75","1":"67.75"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"66.50","1":"66.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"66.45","1":"66.45"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"66.50","1":"66.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"66.50","1":"66.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"65.05","1":"65.05"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"66.50","1":"66.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"65.05","1":"65.05"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"66.50","1":"66.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"66.00","1":"66.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"65.50","1":"65.50"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"64.95","1":"64.95"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"67.95","1":"67.95"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"67.00","1":"67.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"65.75","1":"65.75"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"65.00","1":"65.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"67.00","1":"67.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"66.95","1":"66.95"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"67.50","1":"67.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"70.85","1":"70.85"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"72.75","1":"72.75"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"71.60","1":"71.60"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"69.00","1":"69.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"69.70","1":"69.70"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"68.50","1":"68.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"69.85","1":"69.85"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"69.65","1":"69.65"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"68.00","1":"68.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"68.70","1":"68.70"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"68.70","1":"68.70"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"67.45","1":"67.45"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"69.50","1":"69.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"68.00","1":"68.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"66.90","1":"66.90"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"66.05","1":"66.05"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"64.00","1":"64.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"60.80","1":"60.80"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"61.50","1":"61.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"58.45","1":"58.45"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"55.55","1":"55.55"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"56.00","1":"56.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"54.25","1":"54.25"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"51.30","1":"51.30"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"49.80","1":"49.80"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"50.95","1":"50.95"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"52.50","1":"52.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"49.90","1":"49.90"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"48.75","1":"48.75"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"49.00","1":"49.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"49.50","1":"49.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"49.50","1":"49.50"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"48.75","1":"48.75"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"48.00","1":"48.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"47.55","1":"47.55"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"47.50","1":"47.50"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"47.05","1":"47.05"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"45.50","1":"45.50"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"44.60","1":"44.60"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"44.55","1":"44.55"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"46.15","1":"46.15"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"44.05","1":"44.05"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"43.50","1":"43.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"45.00","1":"45.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"45.00","1":"45.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"45.00","1":"45.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"45.00","1":"45.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"45.00","1":"45.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"45.00","1":"45.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"45.00","1":"45.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"45.00","1":"45.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"43.00","1":"43.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"43.00","1":"43.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"43.55","1":"43.55"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"45.00","1":"45.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"44.10","1":"44.10"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"43.20","1":"43.20"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"43.25","1":"43.25"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"44.00","1":"44.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"43.25","1":"43.25"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"42.10","1":"42.10"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"42.50","1":"42.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"42.97","1":"42.97"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"41.05","1":"41.05"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"39.65","1":"39.65"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"39.00","1":"39.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"40.90","1":"40.90"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"42.00","1":"42.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"42.65","1":"42.65"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"42.00","1":"42.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"43.00","1":"43.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"41.50","1":"41.50"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"40.00","1":"40.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"38.00","1":"38.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"36.61","1":"36.61"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"36.00","1":"36.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"37.79","1":"37.79"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"37.20","1":"37.20"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"37.99","1":"37.99"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"39.88","1":"39.88"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"41.87","1":"41.87"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"43.90","1":"43.90"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"42.90","1":"42.90"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"43.00","1":"43.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"45.15","1":"45.15"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"47.40","1":"47.40"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"49.64","1":"49.64"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"49.90","1":"49.90"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"52.25","1":"52.25"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"49.64","1":"49.64"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"52.00","1":"52.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"51.48","1":"51.48"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"54.60","1":"54.60"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"54.60","1":"54.60"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"51.87","1":"51.87"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"36.25","1":"36.25"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"31.09","1":"31.09"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"25.34","1":"25.34"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"21.74","1":"21.74"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"20.66","1":"20.66"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"19.63","1":"19.63"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"18.63","1":"18.63"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"19.47","1":"19.47"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"20.20","1":"20.20"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"20.09","1":"20.09"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"19.16","1":"19.16"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"18.26","1":"18.26"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"18.87","1":"18.87"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"18.11","1":"18.11"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"17.95","1":"17.95"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"18.87","1":"18.87"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"18.71","1":"18.71"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"18.00","1":"18.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"17.01","1":"17.01"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"16.88","1":"16.88"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"15.90","1":"15.90"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"14.91","1":"14.91"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"14.97","1":"14.97"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"14.29","1":"14.29"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"13.76","1":"13.76"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"13.48","1":"13.48"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"13.77","1":"13.77"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"13.99","1":"13.99"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"13.09","1":"13.09"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"12.74","1":"12.74"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"12.90","1":"12.90"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"12.59","1":"12.59"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"12.03","1":"12.03"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"11.45","1":"11.45"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"12.35","1":"12.35"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"11.79","1":"11.79"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"11.90","1":"11.90"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"10.90","1":"10.90"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"11.87","1":"11.87"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"12.31","1":"12.31"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"12.32","1":"12.32"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"12.26","1":"12.26"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"12.55","1":"12.55"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"11.90","1":"11.90"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"11.35","1":"11.35"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"11.65","1":"11.65"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"12.17","1":"12.17"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"13.17","1":"13.17"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"13.00","1":"13.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"13.08","1":"13.08"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"13.19","1":"13.19"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"13.85","1":"13.85"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"13.72","1":"13.72"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"13.68","1":"13.68"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"14.06","1":"14.06"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"13.58","1":"13.58"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"14.55","1":"14.55"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"14.47","1":"14.47"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"13.75","1":"13.75"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"13.99","1":"13.99"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"14.22","1":"14.22"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"13.80","1":"13.80"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"13.57","1":"13.57"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"13.44","1":"13.44"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"13.00","1":"13.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"13.26","1":"13.26"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"13.05","1":"13.05"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"13.44","1":"13.44"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"13.48","1":"13.48"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"13.17","1":"13.17"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"13.43","1":"13.43"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"13.24","1":"13.24"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"13.12","1":"13.12"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"13.56","1":"13.56"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"13.60","1":"13.60"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"13.55","1":"13.55"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"13.81","1":"13.81"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"14.05","1":"14.05"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"14.04","1":"14.04"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"14.49","1":"14.49"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"14.39","1":"14.39"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"14.40","1":"14.40"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"13.80","1":"13.80"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"13.90","1":"13.90"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"14.05","1":"14.05"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"14.30","1":"14.30"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"14.39","1":"14.39"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"14.00","1":"14.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"13.86","1":"13.86"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"14.09","1":"14.09"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"13.82","1":"13.82"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"14.04","1":"14.04"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"13.69","1":"13.69"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"14.13","1":"14.13"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"13.99","1":"13.99"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"14.09","1":"14.09"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"14.00","1":"14.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"14.01","1":"14.01"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"13.80","1":"13.80"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"13.51","1":"13.51"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"13.71","1":"13.71"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"14.20","1":"14.20"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"13.90","1":"13.90"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"13.84","1":"13.84"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"13.99","1":"13.99"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"13.93","1":"13.93"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"13.92","1":"13.92"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"13.81","1":"13.81"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"13.88","1":"13.88"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"13.75","1":"13.75"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"13.54","1":"13.54"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"13.50","1":"13.50"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"13.35","1":"13.35"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"13.72","1":"13.72"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"13.20","1":"13.20"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"13.16","1":"13.16"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"13.81","1":"13.81"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"14.01","1":"14.01"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"14.33","1":"14.33"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"14.00","1":"14.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"13.75","1":"13.75"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"14.19","1":"14.19"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"13.99","1":"13.99"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"13.90","1":"13.90"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"13.91","1":"13.91"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"13.59","1":"13.59"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"14.59","1":"14.59"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"14.88","1":"14.88"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"13.88","1":"13.88"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"12.88","1":"12.88"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"12.01","1":"12.01"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"13.01","1":"13.01"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"13.18","1":"13.18"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"12.92","1":"12.92"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"11.98","1":"11.98"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"12.34","1":"12.34"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"11.38","1":"11.38"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"11.10","1":"11.10"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"11.20","1":"11.20"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"11.41","1":"11.41"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"11.30","1":"11.30"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"11.70","1":"11.70"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"11.13","1":"11.13"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"11.40","1":"11.40"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"11.44","1":"11.44"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"12.30","1":"12.30"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"12.64","1":"12.64"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"12.15","1":"12.15"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"12.29","1":"12.29"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"11.80","1":"11.80"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"12.00","1":"12.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"12.68","1":"12.68"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"13.68","1":"13.68"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"13.45","1":"13.45"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"12.95","1":"12.95"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"12.50","1":"12.50"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"12.54","1":"12.54"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"12.32","1":"12.32"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"12.69","1":"12.69"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"12.50","1":"12.50"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"12.25","1":"12.25"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"13.04","1":"13.04"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"12.80","1":"12.80"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"13.80","1":"13.80"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"14.00","1":"14.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"13.47","1":"13.47"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"13.62","1":"13.62"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"12.73","1":"12.73"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"12.88","1":"12.88"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"12.86","1":"12.86"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"12.90","1":"12.90"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"12.89","1":"12.89"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"12.67","1":"12.67"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"12.80","1":"12.80"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"12.98","1":"12.98"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"12.72","1":"12.72"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"12.75","1":"12.75"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"12.86","1":"12.86"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"12.75","1":"12.75"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"12.71","1":"12.71"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"12.88","1":"12.88"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"12.93","1":"12.93"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"12.89","1":"12.89"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"12.89","1":"12.89"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"13.45","1":"13.45"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"13.55","1":"13.55"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"14.55","1":"14.55"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"14.38","1":"14.38"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"14.44","1":"14.44"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"14.04","1":"14.04"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"13.90","1":"13.90"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"14.07","1":"14.07"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"13.80","1":"13.80"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"14.32","1":"14.32"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"13.80","1":"13.80"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"14.29","1":"14.29"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"13.81","1":"13.81"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"13.80","1":"13.80"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"13.79","1":"13.79"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"13.80","1":"13.80"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"13.50","1":"13.50"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"13.89","1":"13.89"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"13.32","1":"13.32"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"13.45","1":"13.45"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"13.32","1":"13.32"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"13.49","1":"13.49"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"13.97","1":"13.97"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"13.50","1":"13.50"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"13.45","1":"13.45"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"13.67","1":"13.67"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"14.41","1":"14.41"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"14.03","1":"14.03"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"14.08","1":"14.08"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"14.50","1":"14.50"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"14.10","1":"14.10"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"14.30","1":"14.30"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"14.76","1":"14.76"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"13.76","1":"13.76"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"13.00","1":"13.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"12.60","1":"12.60"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"12.48","1":"12.48"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"13.48","1":"13.48"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"13.75","1":"13.75"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"13.21","1":"13.21"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"13.20","1":"13.20"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"13.50","1":"13.50"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"13.50","1":"13.50"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"13.30","1":"13.30"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"13.21","1":"13.21"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"13.35","1":"13.35"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"13.00","1":"13.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"13.24","1":"13.24"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"12.90","1":"12.90"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"12.86","1":"12.86"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"12.57","1":"12.57"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"12.33","1":"12.33"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"12.80","1":"12.80"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"12.75","1":"12.75"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"12.75","1":"12.75"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"12.04","1":"12.04"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"12.65","1":"12.65"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"12.11","1":"12.11"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"12.00","1":"12.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"12.40","1":"12.40"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"12.55","1":"12.55"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"12.70","1":"12.70"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"12.70","1":"12.70"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"12.33","1":"12.33"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"12.47","1":"12.47"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"12.69","1":"12.69"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"12.80","1":"12.80"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"12.80","1":"12.80"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"12.80","1":"12.80"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"11.82","1":"11.82"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"11.50","1":"11.50"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"11.80","1":"11.80"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"11.95","1":"11.95"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"11.95","1":"11.95"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"11.95","1":"11.95"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"11.19","1":"11.19"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"10.73","1":"10.73"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"10.94","1":"10.94"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"11.02","1":"11.02"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"10.11","1":"10.11"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"9.74","1":"9.74"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"10.25","1":"10.25"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"10.27","1":"10.27"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"10.07","1":"10.07"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"10.20","1":"10.20"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"10.38","1":"10.38"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"10.20","1":"10.20"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"9.75","1":"9.75"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"9.75","1":"9.75"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"8.99","1":"8.99"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"9.49","1":"9.49"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"9.48","1":"9.48"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"9.74","1":"9.74"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"9.49","1":"9.49"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"9.80","1":"9.80"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"9.52","1":"9.52"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"9.02","1":"9.02"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"9.70","1":"9.70"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"9.26","1":"9.26"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"9.26","1":"9.26"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"9.24","1":"9.24"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"9.03","1":"9.03"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"8.51","1":"8.51"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"8.52","1":"8.52"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"8.09","1":"8.09"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"8.49","1":"8.49"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"8.01","1":"8.01"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"8.05","1":"8.05"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"8.10","1":"8.10"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"8.43","1":"8.43"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"8.88","1":"8.88"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"9.47","1":"9.47"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"9.70","1":"9.70"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"9.74","1":"9.74"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"9.45","1":"9.45"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"9.39","1":"9.39"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"9.85","1":"9.85"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"9.85","1":"9.85"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"10.16","1":"10.16"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"10.20","1":"10.20"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"9.98","1":"9.98"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"9.04","1":"9.04"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"9.25","1":"9.25"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"9.50","1":"9.50"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"9.50","1":"9.50"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"9.50","1":"9.50"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"9.03","1":"9.03"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"8.75","1":"8.75"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"9.02","1":"9.02"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"8.50","1":"8.50"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"8.76","1":"8.76"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"8.57","1":"8.57"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"8.51","1":"8.51"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"8.50","1":"8.50"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"7.50","1":"7.50"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"8.45","1":"8.45"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"8.92","1":"8.92"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"8.90","1":"8.90"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"9.15","1":"9.15"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"8.75","1":"8.75"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"9.20","1":"9.20"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"9.60","1":"9.60"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"10.00","1":"10.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"10.00","1":"10.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"10.00","1":"10.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"10.00","1":"10.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"9.10","1":"9.10"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"9.79","1":"9.79"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"9.93","1":"9.93"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"10.40","1":"10.40"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"10.40","1":"10.40"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"10.25","1":"10.25"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"10.48","1":"10.48"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"10.56","1":"10.56"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"10.45","1":"10.45"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"11.45","1":"11.45"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"12.45","1":"12.45"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"13.11","1":"13.11"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"12.90","1":"12.90"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"13.28","1":"13.28"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"13.60","1":"13.60"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"13.13","1":"13.13"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"13.30","1":"13.30"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"13.30","1":"13.30"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"13.03","1":"13.03"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"11.19","1":"11.19"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"11.29","1":"11.29"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"11.36","1":"11.36"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"11.45","1":"11.45"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"11.50","1":"11.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"11.85","1":"11.85"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"12.85","1":"12.85"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"13.85","1":"13.85"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"13.26","1":"13.26"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"12.96","1":"12.96"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"13.30","1":"13.30"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"13.09","1":"13.09"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"12.79","1":"12.79"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"12.93","1":"12.93"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"13.01","1":"13.01"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"12.55","1":"12.55"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"13.10","1":"13.10"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"13.20","1":"13.20"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"13.20","1":"13.20"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"13.02","1":"13.02"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"13.25","1":"13.25"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"13.70","1":"13.70"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"12.96","1":"12.96"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"13.10","1":"13.10"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"13.17","1":"13.17"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"13.18","1":"13.18"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"12.78","1":"12.78"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"12.72","1":"12.72"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"12.74","1":"12.74"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"13.36","1":"13.36"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"13.45","1":"13.45"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"13.02","1":"13.02"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"13.69","1":"13.69"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"13.31","1":"13.31"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"13.25","1":"13.25"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"13.07","1":"13.07"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"13.02","1":"13.02"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"13.20","1":"13.20"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"13.20","1":"13.20"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"12.94","1":"12.94"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"13.01","1":"13.01"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"13.00","1":"13.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"13.02","1":"13.02"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"13.40","1":"13.40"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"12.90","1":"12.90"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"13.28","1":"13.28"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"13.45","1":"13.45"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"14.40","1":"14.40"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"14.39","1":"14.39"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"14.25","1":"14.25"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"13.97","1":"13.97"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"13.75","1":"13.75"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"13.56","1":"13.56"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"13.60","1":"13.60"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"13.84","1":"13.84"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"13.74","1":"13.74"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"14.30","1":"14.30"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"14.50","1":"14.50"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"14.12","1":"14.12"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"13.85","1":"13.85"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"13.76","1":"13.76"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"13.71","1":"13.71"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"13.78","1":"13.78"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"13.50","1":"13.50"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"13.99","1":"13.99"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"14.50","1":"14.50"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"14.50","1":"14.50"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"14.10","1":"14.10"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"14.10","1":"14.10"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"13.55","1":"13.55"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"14.25","1":"14.25"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"13.00","1":"13.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"13.45","1":"13.45"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"14.45","1":"14.45"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"15.45","1":"15.45"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"16.42","1":"16.42"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"15.92","1":"15.92"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"16.00","1":"16.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"16.07","1":"16.07"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"16.20","1":"16.20"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"16.00","1":"16.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"15.87","1":"15.87"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"16.45","1":"16.45"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"16.09","1":"16.09"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"17.09","1":"17.09"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"17.51","1":"17.51"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"17.60","1":"17.60"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"17.70","1":"17.70"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"18.12","1":"18.12"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"19.12","1":"19.12"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"20.12","1":"20.12"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"21.12","1":"21.12"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"22.17","1":"22.17"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"21.17","1":"21.17"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"21.39","1":"21.39"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"21.06","1":"21.06"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"20.60","1":"20.60"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"21.47","1":"21.47"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"21.58","1":"21.58"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"21.70","1":"21.70"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"20.71","1":"20.71"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"20.57","1":"20.57"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"20.05","1":"20.05"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"19.55","1":"19.55"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"19.31","1":"19.31"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"19.29","1":"19.29"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"19.02","1":"19.02"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"19.22","1":"19.22"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"19.31","1":"19.31"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"19.87","1":"19.87"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"19.45","1":"19.45"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"20.22","1":"20.22"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"20.31","1":"20.31"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"19.34","1":"19.34"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"19.04","1":"19.04"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"18.05","1":"18.05"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"17.05","1":"17.05"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"16.05","1":"16.05"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"16.35","1":"16.35"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"16.33","1":"16.33"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"16.53","1":"16.53"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"17.46","1":"17.46"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"17.46","1":"17.46"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"17.40","1":"17.40"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"17.51","1":"17.51"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"17.77","1":"17.77"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"17.95","1":"17.95"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"18.38","1":"18.38"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"18.55","1":"18.55"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"19.06","1":"19.06"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"18.61","1":"18.61"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"18.65","1":"18.65"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"18.34","1":"18.34"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"18.03","1":"18.03"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"18.00","1":"18.00"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"17.90","1":"17.90"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"17.90","1":"17.90"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"17.90","1":"17.90"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"17.70","1":"17.70"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"17.34","1":"17.34"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"17.40","1":"17.40"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"17.21","1":"17.21"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"17.02","1":"17.02"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"17.05","1":"17.05"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"17.05","1":"17.05"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"16.84","1":"16.84"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"16.84","1":"16.84"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"16.56","1":"16.56"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"16.57","1":"16.57"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"15.90","1":"15.90"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"15.99","1":"15.99"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"15.46","1":"15.46"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"15.46","1":"15.46"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"15.46","1":"15.46"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"15.46","1":"15.46"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"15.83","1":"15.83"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"15.83","1":"15.83"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"16.79","1":"16.79"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"15.81","1":"15.81"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"15.81","1":"15.81"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"15.81","1":"15.81"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"15.37","1":"15.37"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"15.37","1":"15.37"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"15.37","1":"15.37"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"16.10","1":"16.10"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"15.70","1":"15.70"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"15.82","1":"15.82"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"15.82","1":"15.82"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"16.20","1":"16.20"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"16.20","1":"16.20"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"16.20","1":"16.20"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"15.40","1":"15.40"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"15.40","1":"15.40"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"15.25","1":"15.25"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"15.25","1":"15.25"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"14.40","1":"14.40"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"13.46","1":"13.46"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"14.45","1":"14.45"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"14.45","1":"14.45"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"14.50","1":"14.50"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"14.00","1":"14.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"14.00","1":"14.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"14.00","1":"14.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"14.06","1":"14.06"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"13.64","1":"13.64"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"13.64","1":"13.64"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"14.46","1":"14.46"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"14.49","1":"14.49"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"15.05","1":"15.05"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"15.88","1":"15.88"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"16.50","1":"16.50"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"17.09","1":"17.09"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"17.09","1":"17.09"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"17.65","1":"17.65"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"17.65","1":"17.65"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"17.65","1":"17.65"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"17.46","1":"17.46"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"18.13","1":"18.13"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"17.57","1":"17.57"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"16.85","1":"16.85"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"16.85","1":"16.85"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"16.60","1":"16.60"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"16.90","1":"16.90"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"16.02","1":"16.02"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"16.31","1":"16.31"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"17.00","1":"17.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"18.00","1":"18.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"18.99","1":"18.99"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"19.98","1":"19.98"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"20.98","1":"20.98"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"21.55","1":"21.55"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"20.85","1":"20.85"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"20.23","1":"20.23"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"20.20","1":"20.20"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"20.49","1":"20.49"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"20.04","1":"20.04"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"20.42","1":"20.42"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"20.48","1":"20.48"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"20.25","1":"20.25"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"20.09","1":"20.09"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"14.10","1":"14.10"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"14.00","1":"14.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"13.45","1":"13.45"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"13.51","1":"13.51"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"13.32","1":"13.32"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"13.15","1":"13.15"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"14.15","1":"14.15"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"14.64","1":"14.64"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"15.37","1":"15.37"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"15.87","1":"15.87"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"16.00","1":"16.00"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"16.40","1":"16.40"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"15.70","1":"15.70"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"15.24","1":"15.24"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"14.75","1":"14.75"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"14.98","1":"14.98"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"14.98","1":"14.98"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"15.00","1":"15.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"14.60","1":"14.60"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"14.66","1":"14.66"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"14.66","1":"14.66"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"15.00","1":"15.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"14.90","1":"14.90"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"14.60","1":"14.60"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"15.00","1":"15.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"15.00","1":"15.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"15.44","1":"15.44"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"14.91","1":"14.91"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"15.03","1":"15.03"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"14.76","1":"14.76"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"14.76","1":"14.76"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"14.76","1":"14.76"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"14.60","1":"14.60"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"14.54","1":"14.54"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"14.56","1":"14.56"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"14.55","1":"14.55"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"14.64","1":"14.64"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"14.27","1":"14.27"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"14.85","1":"14.85"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"14.85","1":"14.85"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"14.85","1":"14.85"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"14.26","1":"14.26"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"14.16","1":"14.16"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"14.01","1":"14.01"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"14.02","1":"14.02"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"14.20","1":"14.20"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"14.87","1":"14.87"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"14.51","1":"14.51"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"14.80","1":"14.80"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"14.98","1":"14.98"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"14.98","1":"14.98"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"14.98","1":"14.98"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"14.89","1":"14.89"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"15.19","1":"15.19"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"15.04","1":"15.04"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"16.04","1":"16.04"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"16.79","1":"16.79"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"17.42","1":"17.42"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"17.42","1":"17.42"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"17.24","1":"17.24"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"16.78","1":"16.78"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"16.78","1":"16.78"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"16.36","1":"16.36"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"16.78","1":"16.78"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"17.05","1":"17.05"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"17.65","1":"17.65"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"17.47","1":"17.47"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"17.10","1":"17.10"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"17.19","1":"17.19"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"17.15","1":"17.15"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"17.16","1":"17.16"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"17.53","1":"17.53"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"17.55","1":"17.55"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"18.12","1":"18.12"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"19.12","1":"19.12"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"20.12","1":"20.12"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"19.65","1":"19.65"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"18.89","1":"18.89"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"18.84","1":"18.84"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"18.94","1":"18.94"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"20.00","1":"20.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"20.35","1":"20.35"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"21.32","1":"21.32"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"20.56","1":"20.56"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"20.72","1":"20.72"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"20.87","1":"20.87"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"20.31","1":"20.31"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"20.76","1":"20.76"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"20.59","1":"20.59"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"20.70","1":"20.70"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"20.70","1":"20.70"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"20.83","1":"20.83"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"21.60","1":"21.60"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"20.94","1":"20.94"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"20.85","1":"20.85"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"19.81","1":"19.81"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"19.10","1":"19.10"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"18.95","1":"18.95"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"19.01","1":"19.01"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"20.01","1":"20.01"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"20.61","1":"20.61"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"19.82","1":"19.82"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"20.52","1":"20.52"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"21.30","1":"21.30"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"21.89","1":"21.89"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"22.16","1":"22.16"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"22.50","1":"22.50"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"23.00","1":"23.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"24.13","1":"24.13"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"25.24","1":"25.24"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"26.50","1":"26.50"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"27.80","1":"27.80"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"27.87","1":"27.87"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"26.48","1":"26.48"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"27.10","1":"27.10"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"26.97","1":"26.97"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"25.63","1":"25.63"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"24.36","1":"24.36"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"25.42","1":"25.42"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"26.48","1":"26.48"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"26.00","1":"26.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"25.05","1":"25.05"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"25.05","1":"25.05"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"25.00","1":"25.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"25.00","1":"25.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"25.08","1":"25.08"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"25.04","1":"25.04"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"25.02","1":"25.02"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"25.50","1":"25.50"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"25.29","1":"25.29"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"24.72","1":"24.72"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"24.50","1":"24.50"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"25.48","1":"25.48"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"25.69","1":"25.69"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"24.48","1":"24.48"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"24.51","1":"24.51"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"23.70","1":"23.70"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"23.70","1":"23.70"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"23.78","1":"23.78"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"24.00","1":"24.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"23.58","1":"23.58"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"23.00","1":"23.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"23.71","1":"23.71"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"23.13","1":"23.13"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"24.19","1":"24.19"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"24.02","1":"24.02"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"24.02","1":"24.02"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"24.02","1":"24.02"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"24.49","1":"24.49"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"23.45","1":"23.45"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"23.37","1":"23.37"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"23.47","1":"23.47"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"23.10","1":"23.10"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"24.00","1":"24.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"22.78","1":"22.78"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"22.80","1":"22.80"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"22.60","1":"22.60"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"22.46","1":"22.46"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"22.45","1":"22.45"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"22.39","1":"22.39"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"22.68","1":"22.68"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"23.09","1":"23.09"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"23.57","1":"23.57"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"23.50","1":"23.50"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"23.48","1":"23.48"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"23.99","1":"23.99"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"25.18","1":"25.18"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"26.37","1":"26.37"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"27.68","1":"27.68"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"29.05","1":"29.05"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"30.50","1":"30.50"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"32.02","1":"32.02"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"32.07","1":"32.07"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"30.77","1":"30.77"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"32.30","1":"32.30"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"33.88","1":"33.88"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"33.65","1":"33.65"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"32.63","1":"32.63"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"32.51","1":"32.51"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"33.05","1":"33.05"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"34.60","1":"34.60"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"35.60","1":"35.60"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"34.01","1":"34.01"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"35.71","1":"35.71"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"34.08","1":"34.08"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"33.30","1":"33.30"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"32.81","1":"32.81"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"32.50","1":"32.50"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"33.00","1":"33.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"33.10","1":"33.10"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"34.69","1":"34.69"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"33.80","1":"33.80"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"34.00","1":"34.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"34.94","1":"34.94"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"35.57","1":"35.57"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"33.87","1":"33.87"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"32.80","1":"32.80"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"32.11","1":"32.11"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"33.03","1":"33.03"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"32.00","1":"32.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"33.21","1":"33.21"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"33.15","1":"33.15"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"32.88","1":"32.88"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"32.60","1":"32.60"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"33.55","1":"33.55"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"33.50","1":"33.50"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"35.15","1":"35.15"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"34.40","1":"34.40"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"32.95","1":"32.95"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"32.17","1":"32.17"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"33.25","1":"33.25"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"32.15","1":"32.15"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"31.50","1":"31.50"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"32.94","1":"32.94"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"32.49","1":"32.49"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"32.55","1":"32.55"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"32.25","1":"32.25"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"31.84","1":"31.84"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"31.90","1":"31.90"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"32.45","1":"32.45"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"33.83","1":"33.83"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"35.52","1":"35.52"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"35.40","1":"35.40"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"33.79","1":"33.79"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"35.25","1":"35.25"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"36.32","1":"36.32"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"38.13","1":"38.13"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"39.91","1":"39.91"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"41.79","1":"41.79"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"43.80","1":"43.80"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"44.22","1":"44.22"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"46.00","1":"46.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"48.30","1":"48.30"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"50.71","1":"50.71"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"52.95","1":"52.95"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"55.06","1":"55.06"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"57.24","1":"57.24"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"59.72","1":"59.72"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"61.35","1":"61.35"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"61.53","1":"61.53"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"61.39","1":"61.39"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"58.33","1":"58.33"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"55.42","1":"55.42"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"52.65","1":"52.65"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"50.18","1":"50.18"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"50.10","1":"50.10"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"50.56","1":"50.56"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"49.11","1":"49.11"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"48.19","1":"48.19"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"46.65","1":"46.65"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"46.66","1":"46.66"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"48.99","1":"48.99"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"51.43","1":"51.43"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"54.00","1":"54.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"54.94","1":"54.94"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"52.20","1":"52.20"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"50.75","1":"50.75"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"50.25","1":"50.25"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"49.00","1":"49.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"49.50","1":"49.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"49.00","1":"49.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"50.08","1":"50.08"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"50.49","1":"50.49"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"48.71","1":"48.71"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"48.76","1":"48.76"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"48.50","1":"48.50"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"47.46","1":"47.46"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"48.83","1":"48.83"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"47.51","1":"47.51"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"45.15","1":"45.15"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"45.84","1":"45.84"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"47.50","1":"47.50"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"47.50","1":"47.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"47.55","1":"47.55"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"46.50","1":"46.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"48.15","1":"48.15"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"47.23","1":"47.23"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"47.90","1":"47.90"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"47.90","1":"47.90"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"49.75","1":"49.75"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"48.80","1":"48.80"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"48.50","1":"48.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"47.25","1":"47.25"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"47.50","1":"47.50"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"49.87","1":"49.87"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"52.36","1":"52.36"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"54.97","1":"54.97"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"54.80","1":"54.80"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"57.30","1":"57.30"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"54.55","1":"54.55"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"51.83","1":"51.83"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"49.75","1":"49.75"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"49.50","1":"49.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"49.20","1":"49.20"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"49.50","1":"49.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"49.00","1":"49.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"48.63","1":"48.63"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"49.00","1":"49.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"48.00","1":"48.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"47.16","1":"47.16"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"46.77","1":"46.77"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"48.00","1":"48.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"48.00","1":"48.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"47.11","1":"47.11"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"48.86","1":"48.86"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"48.75","1":"48.75"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"50.00","1":"50.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"52.07","1":"52.07"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"50.30","1":"50.30"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"51.00","1":"51.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"50.50","1":"50.50"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"53.02","1":"53.02"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"54.99","1":"54.99"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"52.25","1":"52.25"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"54.83","1":"54.83"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"54.02","1":"54.02"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"54.90","1":"54.90"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"54.50","1":"54.50"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"54.01","1":"54.01"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"54.10","1":"54.10"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"54.50","1":"54.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"51.79","1":"51.79"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"54.37","1":"54.37"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"55.84","1":"55.84"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"56.80","1":"56.80"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"57.04","1":"57.04"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"58.97","1":"58.97"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"58.15","1":"58.15"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"60.61","1":"60.61"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"60.80","1":"60.80"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"60.59","1":"60.59"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"59.00","1":"59.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"61.16","1":"61.16"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"64.00","1":"64.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"66.03","1":"66.03"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"67.78","1":"67.78"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"67.38","1":"67.38"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"70.00","1":"70.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"72.40","1":"72.40"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"75.18","1":"75.18"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"78.75","1":"78.75"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"79.11","1":"79.11"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"79.74","1":"79.74"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"79.10","1":"79.10"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"81.40","1":"81.40"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"84.12","1":"84.12"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"85.84","1":"85.84"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"87.01","1":"87.01"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"87.73","1":"87.73"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"89.40","1":"89.40"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"87.50","1":"87.50"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"87.67","1":"87.67"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"88.19","1":"88.19"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"89.38","1":"89.38"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"90.75","1":"90.75"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"91.05","1":"91.05"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"89.05","1":"89.05"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"85.26","1":"85.26"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"81.03","1":"81.03"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"77.40","1":"77.40"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"73.60","1":"73.60"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"76.90","1":"76.90"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"77.90","1":"77.90"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"81.50","1":"81.50"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"77.55","1":"77.55"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"74.25","1":"74.25"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"76.95","1":"76.95"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"74.16","1":"74.16"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"77.80","1":"77.80"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"77.75","1":"77.75"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"73.88","1":"73.88"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"75.81","1":"75.81"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"72.56","1":"72.56"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"69.50","1":"69.50"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"72.97","1":"72.97"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"73.01","1":"73.01"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"69.55","1":"69.55"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"68.00","1":"68.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"71.40","1":"71.40"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"71.50","1":"71.50"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"71.00","1":"71.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"68.55","1":"68.55"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"66.40","1":"66.40"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"64.00","1":"64.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"62.20","1":"62.20"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"62.00","1":"62.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"62.04","1":"62.04"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"60.00","1":"60.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"50.40","1":"50.40"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"49.50","1":"49.50"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"50.50","1":"50.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"49.90","1":"49.90"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"48.25","1":"48.25"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"50.00","1":"50.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"48.99","1":"48.99"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"49.64","1":"49.64"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"47.60","1":"47.60"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"47.14","1":"47.14"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"46.00","1":"46.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"47.49","1":"47.49"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"48.90","1":"48.90"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"49.50","1":"49.50"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"48.81","1":"48.81"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"48.10","1":"48.10"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"48.90","1":"48.90"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"49.00","1":"49.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"49.00","1":"49.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"49.00","1":"49.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"49.10","1":"49.10"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"48.42","1":"48.42"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"49.40","1":"49.40"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"49.45","1":"49.45"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"50.65","1":"50.65"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"51.05","1":"51.05"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"53.60","1":"53.60"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"56.28","1":"56.28"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"59.09","1":"59.09"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"62.04","1":"62.04"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"65.05","1":"65.05"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"67.87","1":"67.87"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"67.18","1":"67.18"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"64.00","1":"64.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"62.94","1":"62.94"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"65.65","1":"65.65"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"68.93","1":"68.93"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"72.37","1":"72.37"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"73.00","1":"73.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"71.98","1":"71.98"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"70.10","1":"70.10"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"68.51","1":"68.51"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"68.10","1":"68.10"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"68.25","1":"68.25"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"69.75","1":"69.75"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"69.51","1":"69.51"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"69.56","1":"69.56"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"68.51","1":"68.51"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"68.68","1":"68.68"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"66.51","1":"66.51"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"69.40","1":"69.40"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"69.00","1":"69.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"68.91","1":"68.91"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"69.00","1":"69.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"72.40","1":"72.40"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"76.02","1":"76.02"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"79.82","1":"79.82"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"83.81","1":"83.81"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"80.20","1":"80.20"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"78.82","1":"78.82"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"77.90","1":"77.90"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"80.00","1":"80.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"79.89","1":"79.89"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"79.92","1":"79.92"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"77.17","1":"77.17"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"75.23","1":"75.23"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"77.99","1":"77.99"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"78.36","1":"78.36"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"76.27","1":"76.27"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"72.64","1":"72.64"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"71.51","1":"71.51"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"73.51","1":"73.51"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"75.00","1":"75.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"76.50","1":"76.50"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"80.00","1":"80.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"79.90","1":"79.90"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"77.19","1":"77.19"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"77.67","1":"77.67"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"78.36","1":"78.36"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"78.19","1":"78.19"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"80.00","1":"80.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"78.50","1":"78.50"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"79.50","1":"79.50"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"81.37","1":"81.37"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"79.92","1":"79.92"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"79.36","1":"79.36"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"83.32","1":"83.32"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"85.30","1":"85.30"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"84.50","1":"84.50"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"87.95","1":"87.95"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"83.60","1":"83.60"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"85.60","1":"85.60"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"82.15","1":"82.15"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"84.58","1":"84.58"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"82.21","1":"82.21"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"83.30","1":"83.30"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"80.00","1":"80.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"79.00","1":"79.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"82.00","1":"82.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"83.00","1":"83.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"79.50","1":"79.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"80.00","1":"80.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"80.63","1":"80.63"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"78.00","1":"78.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"78.00","1":"78.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"76.00","1":"76.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"79.25","1":"79.25"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"75.29","1":"75.29"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"77.95","1":"77.95"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"74.10","1":"74.10"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"74.10","1":"74.10"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"74.10","1":"74.10"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"71.17","1":"71.17"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"69.51","1":"69.51"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"67.10","1":"67.10"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"70.45","1":"70.45"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"73.69","1":"73.69"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"73.09","1":"73.09"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"73.00","1":"73.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"72.05","1":"72.05"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"70.71","1":"70.71"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"73.75","1":"73.75"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"75.68","1":"75.68"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"72.87","1":"72.87"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"71.00","1":"71.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"72.38","1":"72.38"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"70.43","1":"70.43"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"72.28","1":"72.28"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"73.87","1":"73.87"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"75.00","1":"75.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"74.46","1":"74.46"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"74.46","1":"74.46"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"76.52","1":"76.52"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"76.95","1":"76.95"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"75.10","1":"75.10"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"75.10","1":"75.10"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"74.86","1":"74.86"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"71.51","1":"71.51"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"67.94","1":"67.94"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"67.28","1":"67.28"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"67.00","1":"67.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"68.00","1":"68.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"68.00","1":"68.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"65.00","1":"65.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"66.00","1":"66.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"68.86","1":"68.86"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"72.30","1":"72.30"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"75.50","1":"75.50"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"73.93","1":"73.93"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"73.55","1":"73.55"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"75.00","1":"75.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"75.00","1":"75.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"74.00","1":"74.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"76.00","1":"76.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"75.50","1":"75.50"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"74.00","1":"74.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"70.31","1":"70.31"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"69.00","1":"69.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"72.39","1":"72.39"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"75.00","1":"75.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"74.67","1":"74.67"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"73.00","1":"73.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"69.36","1":"69.36"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"71.25","1":"71.25"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"72.85","1":"72.85"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"73.00","1":"73.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"71.25","1":"71.25"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"71.50","1":"71.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"72.13","1":"72.13"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"68.53","1":"68.53"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"67.51","1":"67.51"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"67.38","1":"67.38"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"67.55","1":"67.55"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"66.00","1":"66.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"63.01","1":"63.01"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"63.01","1":"63.01"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"63.50","1":"63.50"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"63.50","1":"63.50"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"63.00","1":"63.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"63.96","1":"63.96"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"62.11","1":"62.11"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"62.00","1":"62.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"60.75","1":"60.75"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"62.99","1":"62.99"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"62.99","1":"62.99"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"60.99","1":"60.99"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"60.49","1":"60.49"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"62.00","1":"62.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"61.66","1":"61.66"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"61.00","1":"61.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"64.05","1":"64.05"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"66.39","1":"66.39"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"64.83","1":"64.83"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"64.75","1":"64.75"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"64.04","1":"64.04"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"64.82","1":"64.82"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"63.45","1":"63.45"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"62.12","1":"62.12"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"61.73","1":"61.73"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"59.88","1":"59.88"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"58.24","1":"58.24"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"57.06","1":"57.06"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"58.00","1":"58.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"57.99","1":"57.99"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"57.01","1":"57.01"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"57.85","1":"57.85"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"58.00","1":"58.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"57.93","1":"57.93"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"60.82","1":"60.82"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"60.82","1":"60.82"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"59.69","1":"59.69"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"58.29","1":"58.29"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"57.61","1":"57.61"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"57.36","1":"57.36"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"57.33","1":"57.33"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"57.58","1":"57.58"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"57.38","1":"57.38"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"56.12","1":"56.12"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"56.01","1":"56.01"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"55.62","1":"55.62"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"55.63","1":"55.63"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"56.40","1":"56.40"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"55.00","1":"55.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"54.54","1":"54.54"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"53.75","1":"53.75"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"53.93","1":"53.93"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"52.60","1":"52.60"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"52.94","1":"52.94"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"52.47","1":"52.47"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"54.28","1":"54.28"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"53.33","1":"53.33"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"54.46","1":"54.46"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"53.95","1":"53.95"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"54.14","1":"54.14"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"56.84","1":"56.84"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"57.79","1":"57.79"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"60.67","1":"60.67"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"60.85","1":"60.85"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"63.71","1":"63.71"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"63.29","1":"63.29"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"64.04","1":"64.04"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"63.77","1":"63.77"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"62.17","1":"62.17"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"62.01","1":"62.01"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"62.16","1":"62.16"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"60.47","1":"60.47"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"59.98","1":"59.98"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"60.07","1":"60.07"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"59.81","1":"59.81"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"59.97","1":"59.97"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"59.41","1":"59.41"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"58.79","1":"58.79"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"60.45","1":"60.45"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"59.07","1":"59.07"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"58.06","1":"58.06"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"58.58","1":"58.58"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"57.55","1":"57.55"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"57.29","1":"57.29"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"57.39","1":"57.39"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"56.58","1":"56.58"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"56.20","1":"56.20"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"55.54","1":"55.54"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"55.00","1":"55.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"53.10","1":"53.10"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"52.50","1":"52.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"52.33","1":"52.33"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"52.45","1":"52.45"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"50.75","1":"50.75"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"48.22","1":"48.22"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"48.50","1":"48.50"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"47.79","1":"47.79"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"47.50","1":"47.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"48.00","1":"48.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"46.84","1":"46.84"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"44.60","1":"44.60"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"43.29","1":"43.29"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"43.87","1":"43.87"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"44.30","1":"44.30"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"43.77","1":"43.77"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"43.30","1":"43.30"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"41.14","1":"41.14"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"42.35","1":"42.35"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"44.10","1":"44.10"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"43.75","1":"43.75"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"42.76","1":"42.76"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"40.69","1":"40.69"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"39.62","1":"39.62"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"37.64","1":"37.64"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"39.39","1":"39.39"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"40.39","1":"40.39"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"42.32","1":"42.32"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"43.77","1":"43.77"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"43.90","1":"43.90"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"42.45","1":"42.45"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"43.14","1":"43.14"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"42.01","1":"42.01"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"43.48","1":"43.48"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"42.01","1":"42.01"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"41.60","1":"41.60"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"41.40","1":"41.40"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"42.47","1":"42.47"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"43.42","1":"43.42"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"43.00","1":"43.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"42.00","1":"42.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"41.95","1":"41.95"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"40.19","1":"40.19"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"41.03","1":"41.03"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"41.33","1":"41.33"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"41.90","1":"41.90"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"39.86","1":"39.86"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"39.50","1":"39.50"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"39.18","1":"39.18"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"38.31","1":"38.31"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"39.03","1":"39.03"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"38.14","1":"38.14"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"38.90","1":"38.90"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"37.66","1":"37.66"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"38.50","1":"38.50"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"37.94","1":"37.94"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"38.99","1":"38.99"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"38.60","1":"38.60"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"38.00","1":"38.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"37.70","1":"37.70"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"38.10","1":"38.10"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"37.33","1":"37.33"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"37.99","1":"37.99"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"38.00","1":"38.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"37.20","1":"37.20"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"39.06","1":"39.06"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"38.77","1":"38.77"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"38.03","1":"38.03"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"39.93","1":"39.93"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"41.92","1":"41.92"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"43.01","1":"43.01"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"42.50","1":"42.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"42.36","1":"42.36"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"44.47","1":"44.47"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"46.69","1":"46.69"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"47.12","1":"47.12"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"47.31","1":"47.31"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"46.84","1":"46.84"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"46.96","1":"46.96"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"47.00","1":"47.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"49.35","1":"49.35"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"49.01","1":"49.01"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"47.89","1":"47.89"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"48.38","1":"48.38"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"48.70","1":"48.70"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"48.43","1":"48.43"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"48.28","1":"48.28"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"48.25","1":"48.25"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"48.50","1":"48.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"50.89","1":"50.89"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"53.43","1":"53.43"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"56.10","1":"56.10"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"58.36","1":"58.36"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"61.25","1":"61.25"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"62.28","1":"62.28"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"60.97","1":"60.97"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"61.34","1":"61.34"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"65.07","1":"65.07"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"67.12","1":"67.12"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"70.47","1":"70.47"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"72.89","1":"72.89"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"73.44","1":"73.44"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"71.83","1":"71.83"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"69.98","1":"69.98"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"69.34","1":"69.34"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"71.29","1":"71.29"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"74.85","1":"74.85"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"78.59","1":"78.59"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"75.44","1":"75.44"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"76.40","1":"76.40"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"75.40","1":"75.40"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"76.00","1":"76.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"73.08","1":"73.08"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"73.11","1":"73.11"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"73.00","1":"73.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"75.08","1":"75.08"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"74.16","1":"74.16"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"75.54","1":"75.54"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"75.40","1":"75.40"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"73.18","1":"73.18"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"72.19","1":"72.19"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"72.50","1":"72.50"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"71.85","1":"71.85"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"69.63","1":"69.63"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"70.82","1":"70.82"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"69.16","1":"69.16"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"69.99","1":"69.99"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"73.48","1":"73.48"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"76.60","1":"76.60"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"73.39","1":"73.39"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"74.40","1":"74.40"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"78.12","1":"78.12"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"79.66","1":"79.66"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"76.09","1":"76.09"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"78.64","1":"78.64"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"78.61","1":"78.61"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"77.09","1":"77.09"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"74.10","1":"74.10"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"72.00","1":"72.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"72.00","1":"72.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"72.50","1":"72.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"72.56","1":"72.56"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"69.61","1":"69.61"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"71.99","1":"71.99"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"69.07","1":"69.07"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"72.10","1":"72.10"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"69.37","1":"69.37"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"66.87","1":"66.87"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"68.82","1":"68.82"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"70.09","1":"70.09"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"70.14","1":"70.14"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"69.00","1":"69.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"72.00","1":"72.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"70.33","1":"70.33"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"68.33","1":"68.33"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"68.25","1":"68.25"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"65.38","1":"65.38"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"63.64","1":"63.64"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"62.66","1":"62.66"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"62.66","1":"62.66"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"63.27","1":"63.27"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"63.70","1":"63.70"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"64.45","1":"64.45"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"64.22","1":"64.22"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"63.28","1":"63.28"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"66.44","1":"66.44"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"69.76","1":"69.76"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"70.33","1":"70.33"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"72.35","1":"72.35"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"75.78","1":"75.78"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"76.14","1":"76.14"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"73.43","1":"73.43"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"72.92","1":"72.92"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"71.71","1":"71.71"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"72.75","1":"72.75"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"74.12","1":"74.12"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"72.80","1":"72.80"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"72.98","1":"72.98"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"76.12","1":"76.12"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"72.32","1":"72.32"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"70.44","1":"70.44"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"70.74","1":"70.74"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"67.52","1":"67.52"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"67.28","1":"67.28"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"67.64","1":"67.64"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"65.15","1":"65.15"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"65.02","1":"65.02"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"63.63","1":"63.63"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"63.30","1":"63.30"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"62.84","1":"62.84"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"60.23","1":"60.23"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"57.22","1":"57.22"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"59.28","1":"59.28"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"58.06","1":"58.06"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"56.84","1":"56.84"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"55.34","1":"55.34"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"55.69","1":"55.69"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"55.75","1":"55.75"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"54.40","1":"54.40"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"53.75","1":"53.75"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"51.58","1":"51.58"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"50.99","1":"50.99"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"50.01","1":"50.01"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"50.66","1":"50.66"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"50.53","1":"50.53"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"50.00","1":"50.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"49.63","1":"49.63"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"50.29","1":"50.29"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"51.50","1":"51.50"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"50.04","1":"50.04"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"49.45","1":"49.45"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"50.59","1":"50.59"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"50.50","1":"50.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"49.97","1":"49.97"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"50.35","1":"50.35"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"50.25","1":"50.25"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"52.65","1":"52.65"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"50.06","1":"50.06"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"48.75","1":"48.75"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"49.84","1":"49.84"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"47.74","1":"47.74"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"45.36","1":"45.36"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"43.58","1":"43.58"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"42.30","1":"42.30"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"43.63","1":"43.63"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"43.00","1":"43.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"42.97","1":"42.97"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"44.65","1":"44.65"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"43.55","1":"43.55"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"42.64","1":"42.64"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"43.17","1":"43.17"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"43.94","1":"43.94"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"44.15","1":"44.15"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"45.35","1":"45.35"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"46.01","1":"46.01"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"48.31","1":"48.31"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"48.32","1":"48.32"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"49.76","1":"49.76"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"49.65","1":"49.65"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"48.00","1":"48.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"47.19","1":"47.19"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"46.67","1":"46.67"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"46.50","1":"46.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"45.50","1":"45.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"45.80","1":"45.80"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"47.88","1":"47.88"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"46.31","1":"46.31"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"45.04","1":"45.04"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"46.00","1":"46.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"46.50","1":"46.50"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"44.79","1":"44.79"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"46.16","1":"46.16"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"47.21","1":"47.21"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"46.41","1":"46.41"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"48.28","1":"48.28"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"47.67","1":"47.67"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"47.00","1":"47.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"46.96","1":"46.96"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"46.52","1":"46.52"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"46.06","1":"46.06"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"45.11","1":"45.11"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"44.50","1":"44.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"44.20","1":"44.20"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"43.75","1":"43.75"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"44.85","1":"44.85"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"46.10","1":"46.10"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"46.41","1":"46.41"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"46.49","1":"46.49"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"44.87","1":"44.87"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"43.66","1":"43.66"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"43.59","1":"43.59"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"44.10","1":"44.10"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"43.41","1":"43.41"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"43.40","1":"43.40"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"43.63","1":"43.63"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"45.81","1":"45.81"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"47.86","1":"47.86"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"47.53","1":"47.53"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"47.76","1":"47.76"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"47.37","1":"47.37"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"47.98","1":"47.98"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"47.01","1":"47.01"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"47.16","1":"47.16"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"46.40","1":"46.40"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"48.04","1":"48.04"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"48.13","1":"48.13"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"48.28","1":"48.28"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"48.20","1":"48.20"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"50.40","1":"50.40"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"52.92","1":"52.92"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"55.56","1":"55.56"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"56.98","1":"56.98"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"56.86","1":"56.86"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"55.01","1":"55.01"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"52.26","1":"52.26"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"54.87","1":"54.87"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"55.54","1":"55.54"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"55.01","1":"55.01"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"55.07","1":"55.07"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"55.05","1":"55.05"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"54.51","1":"54.51"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"56.22","1":"56.22"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"55.60","1":"55.60"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"58.38","1":"58.38"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"60.07","1":"60.07"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"63.07","1":"63.07"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"65.17","1":"65.17"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"68.36","1":"68.36"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"70.93","1":"70.93"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"74.47","1":"74.47"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"70.90","1":"70.90"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"67.36","1":"67.36"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"64.10","1":"64.10"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"64.13","1":"64.13"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"62.68","1":"62.68"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"60.10","1":"60.10"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"59.05","1":"59.05"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"59.66","1":"59.66"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"60.86","1":"60.86"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"61.04","1":"61.04"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"61.56","1":"61.56"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"61.77","1":"61.77"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"59.53","1":"59.53"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"59.49","1":"59.49"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"58.15","1":"58.15"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"56.57","1":"56.57"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"56.38","1":"56.38"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"55.99","1":"55.99"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"56.82","1":"56.82"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"56.09","1":"56.09"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"56.19","1":"56.19"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"55.09","1":"55.09"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"54.76","1":"54.76"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"55.00","1":"55.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"54.80","1":"54.80"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"52.35","1":"52.35"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"52.48","1":"52.48"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"52.29","1":"52.29"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"52.34","1":"52.34"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"53.16","1":"53.16"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"53.61","1":"53.61"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"55.50","1":"55.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"56.49","1":"56.49"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"57.15","1":"57.15"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"58.78","1":"58.78"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"61.48","1":"61.48"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"60.97","1":"60.97"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"59.61","1":"59.61"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"59.01","1":"59.01"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"59.45","1":"59.45"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"59.00","1":"59.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"60.03","1":"60.03"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"59.53","1":"59.53"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"58.83","1":"58.83"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"58.77","1":"58.77"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"60.22","1":"60.22"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"59.92","1":"59.92"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"59.41","1":"59.41"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"59.31","1":"59.31"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"59.25","1":"59.25"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"58.40","1":"58.40"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"58.94","1":"58.94"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"58.53","1":"58.53"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"58.55","1":"58.55"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"61.31","1":"61.31"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"63.53","1":"63.53"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"62.64","1":"62.64"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"64.74","1":"64.74"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"64.38","1":"64.38"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"63.28","1":"63.28"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"62.94","1":"62.94"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"61.86","1":"61.86"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"62.23","1":"62.23"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"63.24","1":"63.24"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"62.25","1":"62.25"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"63.27","1":"63.27"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"63.15","1":"63.15"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"62.84","1":"62.84"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"62.36","1":"62.36"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"61.69","1":"61.69"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"60.99","1":"60.99"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"60.32","1":"60.32"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"60.86","1":"60.86"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"62.89","1":"62.89"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"63.52","1":"63.52"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"64.81","1":"64.81"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"68.05","1":"68.05"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"68.22","1":"68.22"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"66.77","1":"66.77"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"66.58","1":"66.58"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"65.22","1":"65.22"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"68.15","1":"68.15"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"67.26","1":"67.26"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"69.41","1":"69.41"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"67.77","1":"67.77"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"68.65","1":"68.65"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"68.02","1":"68.02"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"71.02","1":"71.02"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"70.70","1":"70.70"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"71.56","1":"71.56"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"71.52","1":"71.52"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"72.67","1":"72.67"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"72.14","1":"72.14"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"71.95","1":"71.95"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"71.03","1":"71.03"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"70.53","1":"70.53"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"69.54","1":"69.54"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"70.26","1":"70.26"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"70.06","1":"70.06"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"68.31","1":"68.31"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"70.89","1":"70.89"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"69.50","1":"69.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"70.24","1":"70.24"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"68.30","1":"68.30"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"65.13","1":"65.13"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"64.45","1":"64.45"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"62.95","1":"62.95"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"65.07","1":"65.07"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"64.76","1":"64.76"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"64.96","1":"64.96"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"64.20","1":"64.20"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"64.79","1":"64.79"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"64.25","1":"64.25"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"63.60","1":"63.60"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"66.25","1":"66.25"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"66.15","1":"66.15"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"66.51","1":"66.51"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"65.20","1":"65.20"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"66.08","1":"66.08"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"65.70","1":"65.70"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"64.70","1":"64.70"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"65.49","1":"65.49"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"66.25","1":"66.25"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"65.75","1":"65.75"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"66.39","1":"66.39"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"65.60","1":"65.60"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"67.07","1":"67.07"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"66.50","1":"66.50"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"65.49","1":"65.49"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"65.49","1":"65.49"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"65.17","1":"65.17"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"68.42","1":"68.42"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"68.75","1":"68.75"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"67.64","1":"67.64"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"71.02","1":"71.02"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"73.20","1":"73.20"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"73.78","1":"73.78"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"72.52","1":"72.52"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"72.99","1":"72.99"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"71.73","1":"71.73"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"73.01","1":"73.01"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"72.50","1":"72.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"71.91","1":"71.91"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"70.51","1":"70.51"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"70.56","1":"70.56"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"70.53","1":"70.53"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"70.22","1":"70.22"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"71.00","1":"71.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"73.00","1":"73.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"72.00","1":"72.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"72.03","1":"72.03"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"72.22","1":"72.22"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"72.75","1":"72.75"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"75.23","1":"75.23"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"74.48","1":"74.48"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"74.49","1":"74.49"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"73.01","1":"73.01"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"71.93","1":"71.93"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"71.67","1":"71.67"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"71.65","1":"71.65"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"70.19","1":"70.19"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"69.38","1":"69.38"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"70.19","1":"70.19"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"72.48","1":"72.48"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"76.10","1":"76.10"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"74.44","1":"74.44"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"75.13","1":"75.13"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"74.12","1":"74.12"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"71.37","1":"71.37"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"70.90","1":"70.90"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"71.00","1":"71.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"71.90","1":"71.90"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"70.17","1":"70.17"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"69.92","1":"69.92"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"70.42","1":"70.42"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"72.33","1":"72.33"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"73.78","1":"73.78"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"73.16","1":"73.16"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"73.18","1":"73.18"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"72.50","1":"72.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"72.90","1":"72.90"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"73.06","1":"73.06"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"72.22","1":"72.22"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"71.05","1":"71.05"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"71.96","1":"71.96"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"71.35","1":"71.35"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"71.04","1":"71.04"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"71.50","1":"71.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"70.00","1":"70.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"73.50","1":"73.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"74.66","1":"74.66"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"74.31","1":"74.31"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"74.00","1":"74.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"73.45","1":"73.45"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"73.09","1":"73.09"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"73.78","1":"73.78"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"77.06","1":"77.06"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"75.12","1":"75.12"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"73.21","1":"73.21"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"74.35","1":"74.35"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"74.98","1":"74.98"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"74.14","1":"74.14"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"73.27","1":"73.27"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"74.50","1":"74.50"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"75.81","1":"75.81"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"75.48","1":"75.48"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"77.17","1":"77.17"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"75.91","1":"75.91"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"75.32","1":"75.32"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"75.00","1":"75.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"74.00","1":"74.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"74.00","1":"74.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"74.70","1":"74.70"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"74.49","1":"74.49"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"73.10","1":"73.10"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"72.75","1":"72.75"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"72.88","1":"72.88"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"73.35","1":"73.35"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"73.50","1":"73.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"73.44","1":"73.44"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"72.68","1":"72.68"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"69.10","1":"69.10"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"68.23","1":"68.23"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"68.00","1":"68.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"68.80","1":"68.80"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"69.00","1":"69.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"69.59","1":"69.59"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"70.00","1":"70.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"69.10","1":"69.10"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"68.76","1":"68.76"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"69.17","1":"69.17"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"67.47","1":"67.47"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"66.92","1":"66.92"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"66.17","1":"66.17"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"66.90","1":"66.90"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"66.27","1":"66.27"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"67.00","1":"67.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"67.89","1":"67.89"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"67.10","1":"67.10"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"67.00","1":"67.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"68.00","1":"68.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"68.00","1":"68.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"67.00","1":"67.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"67.34","1":"67.34"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"68.00","1":"68.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"70.22","1":"70.22"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"68.85","1":"68.85"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"72.17","1":"72.17"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"72.15","1":"72.15"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"71.49","1":"71.49"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"70.56","1":"70.56"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"70.08","1":"70.08"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"68.17","1":"68.17"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"68.25","1":"68.25"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"67.11","1":"67.11"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"68.04","1":"68.04"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"68.06","1":"68.06"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"68.50","1":"68.50"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"71.92","1":"71.92"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"72.64","1":"72.64"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"71.34","1":"71.34"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"68.20","1":"68.20"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"67.17","1":"67.17"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"66.75","1":"66.75"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"68.00","1":"68.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"67.01","1":"67.01"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"63.65","1":"63.65"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"64.32","1":"64.32"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"67.36","1":"67.36"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"67.13","1":"67.13"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"68.50","1":"68.50"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"65.17","1":"65.17"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"65.00","1":"65.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"64.29","1":"64.29"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"64.49","1":"64.49"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"63.18","1":"63.18"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"66.00","1":"66.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"62.70","1":"62.70"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"61.00","1":"61.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"61.73","1":"61.73"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"61.55","1":"61.55"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"61.18","1":"61.18"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"63.51","1":"63.51"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"64.23","1":"64.23"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"63.28","1":"63.28"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"63.25","1":"63.25"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"64.90","1":"64.90"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"64.45","1":"64.45"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"64.44","1":"64.44"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"63.53","1":"63.53"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"64.65","1":"64.65"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"65.00","1":"65.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"64.32","1":"64.32"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"64.95","1":"64.95"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"65.00","1":"65.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"64.26","1":"64.26"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"63.76","1":"63.76"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"62.61","1":"62.61"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"64.00","1":"64.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"63.16","1":"63.16"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"63.16","1":"63.16"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"62.99","1":"62.99"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"61.30","1":"61.30"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"59.02","1":"59.02"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"58.90","1":"58.90"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"60.00","1":"60.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"59.47","1":"59.47"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"59.00","1":"59.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"59.00","1":"59.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"59.50","1":"59.50"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"59.50","1":"59.50"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"60.00","1":"60.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"59.70","1":"59.70"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"59.01","1":"59.01"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"58.00","1":"58.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"59.00","1":"59.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"61.23","1":"61.23"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"60.51","1":"60.51"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"63.11","1":"63.11"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"63.95","1":"63.95"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"61.51","1":"61.51"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"62.06","1":"62.06"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"63.86","1":"63.86"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"63.92","1":"63.92"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"61.50","1":"61.50"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"62.94","1":"62.94"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"62.99","1":"62.99"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"62.17","1":"62.17"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"61.51","1":"61.51"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"58.44","1":"58.44"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"56.12","1":"56.12"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"58.92","1":"58.92"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"56.05","1":"56.05"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"55.00","1":"55.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"54.00","1":"54.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"56.70","1":"56.70"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"56.27","1":"56.27"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"55.08","1":"55.08"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"54.50","1":"54.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"53.57","1":"53.57"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"56.05","1":"56.05"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"55.02","1":"55.02"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"55.25","1":"55.25"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"57.01","1":"57.01"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"58.16","1":"58.16"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"56.63","1":"56.63"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"57.63","1":"57.63"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"57.84","1":"57.84"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"58.95","1":"58.95"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"59.55","1":"59.55"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"61.25","1":"61.25"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"61.45","1":"61.45"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"60.36","1":"60.36"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"61.10","1":"61.10"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"61.39","1":"61.39"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"61.40","1":"61.40"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"61.08","1":"61.08"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"61.13","1":"61.13"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"62.83","1":"62.83"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"56.51","1":"56.51"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"54.22","1":"54.22"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"52.74","1":"52.74"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"50.63","1":"50.63"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"52.00","1":"52.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"51.10","1":"51.10"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"53.00","1":"53.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"52.00","1":"52.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"53.50","1":"53.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"53.00","1":"53.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"55.40","1":"55.40"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"52.68","1":"52.68"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"50.90","1":"50.90"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"50.70","1":"50.70"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"50.61","1":"50.61"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"50.50","1":"50.50"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"51.00","1":"51.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"51.03","1":"51.03"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"50.03","1":"50.03"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"50.69","1":"50.69"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"50.00","1":"50.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"52.50","1":"52.50"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"54.90","1":"54.90"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"55.98","1":"55.98"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"54.09","1":"54.09"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"55.00","1":"55.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"54.00","1":"54.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"54.00","1":"54.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"56.70","1":"56.70"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"56.86","1":"56.86"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"59.63","1":"59.63"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"59.53","1":"59.53"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"59.32","1":"59.32"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"59.20","1":"59.20"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"59.20","1":"59.20"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"59.00","1":"59.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"57.78","1":"57.78"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"58.50","1":"58.50"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"59.00","1":"59.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"58.85","1":"58.85"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"58.50","1":"58.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"57.01","1":"57.01"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"58.94","1":"58.94"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"58.25","1":"58.25"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"57.00","1":"57.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"58.15","1":"58.15"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"59.00","1":"59.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"58.80","1":"58.80"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"57.25","1":"57.25"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"56.30","1":"56.30"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"57.88","1":"57.88"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"57.80","1":"57.80"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"57.00","1":"57.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"55.09","1":"55.09"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"56.99","1":"56.99"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"55.00","1":"55.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"55.00","1":"55.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"55.00","1":"55.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"55.00","1":"55.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"55.00","1":"55.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"55.15","1":"55.15"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"55.00","1":"55.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"53.32","1":"53.32"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"52.17","1":"52.17"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"51.90","1":"51.90"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"52.01","1":"52.01"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"52.20","1":"52.20"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"52.00","1":"52.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"53.50","1":"53.50"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"53.00","1":"53.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"55.38","1":"55.38"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"54.60","1":"54.60"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"54.00","1":"54.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"53.47","1":"53.47"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"53.77","1":"53.77"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"53.58","1":"53.58"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"53.02","1":"53.02"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"53.00","1":"53.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"53.84","1":"53.84"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"55.49","1":"55.49"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"54.54","1":"54.54"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"55.14","1":"55.14"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"54.98","1":"54.98"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"55.61","1":"55.61"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"55.96","1":"55.96"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"58.75","1":"58.75"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"56.44","1":"56.44"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"56.67","1":"56.67"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"56.63","1":"56.63"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"53.80","1":"53.80"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"53.50","1":"53.50"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"51.20","1":"51.20"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"51.64","1":"51.64"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"51.99","1":"51.99"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"52.45","1":"52.45"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"52.00","1":"52.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"51.03","1":"51.03"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"51.51","1":"51.51"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"50.60","1":"50.60"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"51.70","1":"51.70"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"51.00","1":"51.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"50.98","1":"50.98"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"49.23","1":"49.23"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"49.23","1":"49.23"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"49.97","1":"49.97"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"50.16","1":"50.16"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"50.11","1":"50.11"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"48.21","1":"48.21"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"49.98","1":"49.98"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"48.97","1":"48.97"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"48.00","1":"48.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"49.50","1":"49.50"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"49.50","1":"49.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"49.50","1":"49.50"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"50.99","1":"50.99"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"51.01","1":"51.01"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"51.00","1":"51.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"53.00","1":"53.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"52.74","1":"52.74"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"53.60","1":"53.60"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"53.00","1":"53.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"53.63","1":"53.63"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"52.50","1":"52.50"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"51.50","1":"51.50"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"50.05","1":"50.05"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"51.85","1":"51.85"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"51.82","1":"51.82"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"51.05","1":"51.05"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"51.26","1":"51.26"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"50.46","1":"50.46"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"49.20","1":"49.20"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"51.16","1":"51.16"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"48.74","1":"48.74"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"49.75","1":"49.75"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"48.85","1":"48.85"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"46.49","1":"46.49"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"48.50","1":"48.50"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"48.49","1":"48.49"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"46.50","1":"46.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"46.56","1":"46.56"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"48.80","1":"48.80"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"49.00","1":"49.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"50.90","1":"50.90"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"49.35","1":"49.35"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"49.95","1":"49.95"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"50.98","1":"50.98"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"51.50","1":"51.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"50.22","1":"50.22"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"50.50","1":"50.50"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"49.09","1":"49.09"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"48.50","1":"48.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"50.00","1":"50.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"51.00","1":"51.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"51.14","1":"51.14"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"51.13","1":"51.13"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"51.69","1":"51.69"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"51.30","1":"51.30"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"51.96","1":"51.96"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"52.47","1":"52.47"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"52.50","1":"52.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"53.43","1":"53.43"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"53.34","1":"53.34"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"52.00","1":"52.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"50.50","1":"50.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"50.50","1":"50.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"48.28","1":"48.28"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"49.45","1":"49.45"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"48.20","1":"48.20"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"48.00","1":"48.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"47.80","1":"47.80"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"47.84","1":"47.84"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"50.23","1":"50.23"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"50.00","1":"50.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"50.80","1":"50.80"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"50.80","1":"50.80"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"49.74","1":"49.74"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"49.50","1":"49.50"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"47.03","1":"47.03"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"45.50","1":"45.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"47.48","1":"47.48"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"48.25","1":"48.25"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"46.04","1":"46.04"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"44.85","1":"44.85"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"43.62","1":"43.62"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"41.88","1":"41.88"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"42.00","1":"42.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"42.00","1":"42.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"40.15","1":"40.15"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"41.93","1":"41.93"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"40.99","1":"40.99"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"40.41","1":"40.41"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"41.75","1":"41.75"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"43.34","1":"43.34"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"44.40","1":"44.40"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"44.99","1":"44.99"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"47.04","1":"47.04"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"47.32","1":"47.32"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"47.35","1":"47.35"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"46.60","1":"46.60"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"46.05","1":"46.05"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"46.50","1":"46.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"45.99","1":"45.99"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"46.87","1":"46.87"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"47.48","1":"47.48"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"47.50","1":"47.50"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"47.50","1":"47.50"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"47.76","1":"47.76"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"46.60","1":"46.60"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"47.25","1":"47.25"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"47.65","1":"47.65"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"46.75","1":"46.75"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"47.00","1":"47.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"47.00","1":"47.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"47.00","1":"47.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"47.50","1":"47.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"47.00","1":"47.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"46.50","1":"46.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"46.50","1":"46.50"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"46.00","1":"46.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"45.00","1":"45.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"45.00","1":"45.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"45.23","1":"45.23"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"43.83","1":"43.83"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"45.90","1":"45.90"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"48.06","1":"48.06"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"48.18","1":"48.18"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"45.83","1":"45.83"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"48.03","1":"48.03"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"48.00","1":"48.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"45.77","1":"45.77"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"48.01","1":"48.01"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"46.00","1":"46.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"43.72","1":"43.72"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"45.17","1":"45.17"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"44.29","1":"44.29"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"44.50","1":"44.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"46.00","1":"46.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"47.94","1":"47.94"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"45.76","1":"45.76"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"44.72","1":"44.72"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"45.00","1":"45.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"47.14","1":"47.14"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"48.60","1":"48.60"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"48.23","1":"48.23"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"46.76","1":"46.76"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"48.34","1":"48.34"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"48.00","1":"48.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"49.42","1":"49.42"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"49.80","1":"49.80"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"48.01","1":"48.01"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"49.48","1":"49.48"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"48.90","1":"48.90"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"48.50","1":"48.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"47.05","1":"47.05"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"49.40","1":"49.40"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"49.11","1":"49.11"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"49.00","1":"49.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"47.26","1":"47.26"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"48.00","1":"48.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"47.99","1":"47.99"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"49.43","1":"49.43"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"49.45","1":"49.45"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"48.98","1":"48.98"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"49.40","1":"49.40"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"47.00","1":"47.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"49.34","1":"49.34"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"48.89","1":"48.89"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"47.75","1":"47.75"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"47.75","1":"47.75"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"47.74","1":"47.74"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"47.00","1":"47.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"47.00","1":"47.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"47.00","1":"47.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"47.00","1":"47.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"46.66","1":"46.66"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"48.50","1":"48.50"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"47.17","1":"47.17"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"46.00","1":"46.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"46.92","1":"46.92"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"44.58","1":"44.58"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"44.14","1":"44.14"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"45.98","1":"45.98"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"45.00","1":"45.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"42.75","1":"42.75"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"42.00","1":"42.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"39.90","1":"39.90"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"38.25","1":"38.25"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"40.16","1":"40.16"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"40.16","1":"40.16"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"40.06","1":"40.06"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"41.03","1":"41.03"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"43.08","1":"43.08"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"40.93","1":"40.93"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"39.00","1":"39.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"39.00","1":"39.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"38.19","1":"38.19"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"39.00","1":"39.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"39.18","1":"39.18"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"37.23","1":"37.23"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"35.38","1":"35.38"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"34.01","1":"34.01"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"32.56","1":"32.56"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"34.18","1":"34.18"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"35.88","1":"35.88"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"37.65","1":"37.65"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"35.77","1":"35.77"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"35.64","1":"35.64"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"35.99","1":"35.99"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"34.20","1":"34.20"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"33.50","1":"33.50"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"33.50","1":"33.50"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"33.00","1":"33.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"32.00","1":"32.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"32.50","1":"32.50"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"32.50","1":"32.50"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"30.88","1":"30.88"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"32.42","1":"32.42"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"31.25","1":"31.25"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"31.25","1":"31.25"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"32.81","1":"32.81"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"31.17","1":"31.17"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"32.00","1":"32.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"32.00","1":"32.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"31.00","1":"31.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"30.05","1":"30.05"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"31.43","1":"31.43"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"31.50","1":"31.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"32.98","1":"32.98"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"33.98","1":"33.98"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"32.29","1":"32.29"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"30.68","1":"30.68"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"30.32","1":"30.32"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"31.02","1":"31.02"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"32.23","1":"32.23"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"33.48","1":"33.48"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"33.99","1":"33.99"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"34.73","1":"34.73"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"33.00","1":"33.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"31.36","1":"31.36"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"32.92","1":"32.92"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"33.99","1":"33.99"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"32.30","1":"32.30"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"31.75","1":"31.75"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"31.00","1":"31.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"31.99","1":"31.99"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"32.99","1":"32.99"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"34.21","1":"34.21"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"34.00","1":"34.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"34.50","1":"34.50"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"33.30","1":"33.30"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"32.55","1":"32.55"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"34.17","1":"34.17"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"35.00","1":"35.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"35.95","1":"35.95"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"36.75","1":"36.75"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"36.00","1":"36.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"37.80","1":"37.80"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"39.65","1":"39.65"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"40.23","1":"40.23"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"38.60","1":"38.60"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"38.75","1":"38.75"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"38.96","1":"38.96"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"37.15","1":"37.15"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"36.15","1":"36.15"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"36.00","1":"36.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"34.22","1":"34.22"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"34.81","1":"34.81"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"35.99","1":"35.99"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"34.20","1":"34.20"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"32.49","1":"32.49"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"33.01","1":"33.01"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"34.66","1":"34.66"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"36.39","1":"36.39"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"38.20","1":"38.20"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"40.11","1":"40.11"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"42.31","1":"42.31"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"44.63","1":"44.63"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"47.08","1":"47.08"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"49.66","1":"49.66"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"52.39","1":"52.39"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"55.27","1":"55.27"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"53.85","1":"53.85"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"55.09","1":"55.09"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"54.90","1":"54.90"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"53.74","1":"53.74"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"50.65","1":"50.65"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"52.75","1":"52.75"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"50.00","1":"50.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"48.84","1":"48.84"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"46.61","1":"46.61"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"47.75","1":"47.75"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"44.98","1":"44.98"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"47.00","1":"47.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"47.00","1":"47.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"46.80","1":"46.80"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"44.15","1":"44.15"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"44.90","1":"44.90"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"41.99","1":"41.99"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"42.72","1":"42.72"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"43.00","1":"43.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"45.95","1":"45.95"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"46.00","1":"46.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"48.50","1":"48.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"49.00","1":"49.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"47.67","1":"47.67"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"46.85","1":"46.85"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"43.58","1":"43.58"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"41.50","1":"41.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"43.90","1":"43.90"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"45.95","1":"45.95"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"42.51","1":"42.51"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"40.00","1":"40.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"37.00","1":"37.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"39.00","1":"39.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"40.80","1":"40.80"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"38.75","1":"38.75"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"40.00","1":"40.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"36.08","1":"36.08"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"34.87","1":"34.87"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"37.45","1":"37.45"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"35.00","1":"35.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"37.60","1":"37.60"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"34.78","1":"34.78"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"36.00","1":"36.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"37.80","1":"37.80"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"35.50","1":"35.50"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"33.06","1":"33.06"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"31.67","1":"31.67"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"33.00","1":"33.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"31.60","1":"31.60"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"32.60","1":"32.60"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"33.99","1":"33.99"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"34.79","1":"34.79"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"33.85","1":"33.85"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"34.10","1":"34.10"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"34.91","1":"34.91"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"35.00","1":"35.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"33.19","1":"33.19"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"34.89","1":"34.89"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"34.90","1":"34.90"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"34.85","1":"34.85"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"34.25","1":"34.25"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"34.25","1":"34.25"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"33.45","1":"33.45"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"32.01","1":"32.01"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"29.63","1":"29.63"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"31.85","1":"31.85"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"34.23","1":"34.23"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"36.79","1":"36.79"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"37.89","1":"37.89"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"37.89","1":"37.89"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"35.05","1":"35.05"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"34.60","1":"34.60"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"33.69","1":"33.69"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"33.10","1":"33.10"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"32.70","1":"32.70"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"33.95","1":"33.95"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"32.36","1":"32.36"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"33.60","1":"33.60"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"33.56","1":"33.56"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"33.26","1":"33.26"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"33.06","1":"33.06"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"35.53","1":"35.53"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"38.19","1":"38.19"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"36.31","1":"36.31"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"35.20","1":"35.20"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"35.75","1":"35.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"38.36","1":"38.36"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"37.50","1":"37.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"36.20","1":"36.20"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"37.37","1":"37.37"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"36.25","1":"36.25"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.55","1":"35.55"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"35.52","1":"35.52"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"35.00","1":"35.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"35.05","1":"35.05"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"35.40","1":"35.40"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"37.80","1":"37.80"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"36.50","1":"36.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"38.70","1":"38.70"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"41.60","1":"41.60"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"44.23","1":"44.23"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"46.80","1":"46.80"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"50.15","1":"50.15"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"49.75","1":"49.75"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"51.70","1":"51.70"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"49.54","1":"49.54"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"48.50","1":"48.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"47.34","1":"47.34"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"47.00","1":"47.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"45.67","1":"45.67"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"47.87","1":"47.87"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"47.50","1":"47.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"46.01","1":"46.01"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"42.63","1":"42.63"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"42.30","1":"42.30"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"41.01","1":"41.01"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"39.16","1":"39.16"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"40.71","1":"40.71"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"39.97","1":"39.97"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"42.87","1":"42.87"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"42.10","1":"42.10"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"40.75","1":"40.75"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"40.19","1":"40.19"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"38.25","1":"38.25"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"36.80","1":"36.80"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"36.22","1":"36.22"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"35.00","1":"35.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"37.20","1":"37.20"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"36.27","1":"36.27"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"37.05","1":"37.05"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"37.56","1":"37.56"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"36.20","1":"36.20"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"37.91","1":"37.91"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"37.05","1":"37.05"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"39.74","1":"39.74"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"38.17","1":"38.17"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"39.01","1":"39.01"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"40.31","1":"40.31"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"40.98","1":"40.98"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"44.05","1":"44.05"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"43.97","1":"43.97"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"43.00","1":"43.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"40.02","1":"40.02"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"39.50","1":"39.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"41.00","1":"41.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"41.96","1":"41.96"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"42.49","1":"42.49"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"42.00","1":"42.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"42.50","1":"42.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"42.99","1":"42.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"41.63","1":"41.63"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"40.84","1":"40.84"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"41.50","1":"41.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"41.07","1":"41.07"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"41.24","1":"41.24"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"42.07","1":"42.07"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"41.00","1":"41.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"40.00","1":"40.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"41.92","1":"41.92"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"41.43","1":"41.43"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"42.48","1":"42.48"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"43.19","1":"43.19"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"43.88","1":"43.88"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"43.41","1":"43.41"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"44.80","1":"44.80"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"47.98","1":"47.98"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"46.68","1":"46.68"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"46.00","1":"46.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"47.75","1":"47.75"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"47.00","1":"47.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"47.02","1":"47.02"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"45.49","1":"45.49"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"46.50","1":"46.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"47.68","1":"47.68"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"46.04","1":"46.04"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"45.45","1":"45.45"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"44.35","1":"44.35"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"45.93","1":"45.93"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"46.00","1":"46.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"46.50","1":"46.50"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"46.49","1":"46.49"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"47.24","1":"47.24"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"46.93","1":"46.93"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"50.44","1":"50.44"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"54.22","1":"54.22"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"52.99","1":"52.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"56.28","1":"56.28"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"55.96","1":"55.96"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"55.94","1":"55.94"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"53.58","1":"53.58"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"54.06","1":"54.06"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"55.19","1":"55.19"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"54.87","1":"54.87"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"54.69","1":"54.69"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"53.51","1":"53.51"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"53.42","1":"53.42"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"51.76","1":"51.76"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"51.66","1":"51.66"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"51.98","1":"51.98"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"51.82","1":"51.82"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"51.55","1":"51.55"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"51.42","1":"51.42"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"51.96","1":"51.96"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"51.48","1":"51.48"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"51.69","1":"51.69"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"51.59","1":"51.59"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"51.00","1":"51.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"50.25","1":"50.25"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"50.23","1":"50.23"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"50.01","1":"50.01"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"48.01","1":"48.01"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"47.13","1":"47.13"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"46.56","1":"46.56"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"47.49","1":"47.49"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"47.61","1":"47.61"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"47.00","1":"47.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"46.58","1":"46.58"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"46.05","1":"46.05"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"46.10","1":"46.10"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"44.25","1":"44.25"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"47.30","1":"47.30"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"50.73","1":"50.73"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"48.02","1":"48.02"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"51.62","1":"51.62"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"53.95","1":"53.95"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"50.88","1":"50.88"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"51.25","1":"51.25"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"49.60","1":"49.60"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"48.80","1":"48.80"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"47.26","1":"47.26"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"43.91","1":"43.91"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"46.75","1":"46.75"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"48.25","1":"48.25"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"48.50","1":"48.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"50.07","1":"50.07"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"48.91","1":"48.91"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"49.70","1":"49.70"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"49.73","1":"49.73"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"50.80","1":"50.80"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"48.66","1":"48.66"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"47.14","1":"47.14"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"47.99","1":"47.99"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"49.36","1":"49.36"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"45.66","1":"45.66"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"46.90","1":"46.90"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"47.00","1":"47.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"48.45","1":"48.45"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"49.32","1":"49.32"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"49.14","1":"49.14"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"47.99","1":"47.99"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"48.90","1":"48.90"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"46.05","1":"46.05"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"46.71","1":"46.71"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"46.12","1":"46.12"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"46.50","1":"46.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"45.06","1":"45.06"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"44.92","1":"44.92"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"45.17","1":"45.17"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"44.82","1":"44.82"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"42.75","1":"42.75"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"43.05","1":"43.05"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"42.65","1":"42.65"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"44.88","1":"44.88"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"43.00","1":"43.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"44.40","1":"44.40"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"47.31","1":"47.31"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"46.00","1":"46.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"46.25","1":"46.25"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"45.72","1":"45.72"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"46.50","1":"46.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"48.75","1":"48.75"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"48.71","1":"48.71"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"46.52","1":"46.52"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"49.40","1":"49.40"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"48.97","1":"48.97"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"51.59","1":"51.59"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"54.69","1":"54.69"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"53.51","1":"53.51"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"53.70","1":"53.70"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"51.88","1":"51.88"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"53.54","1":"53.54"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"51.23","1":"51.23"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"50.38","1":"50.38"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"51.91","1":"51.91"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"52.24","1":"52.24"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"53.10","1":"53.10"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"52.34","1":"52.34"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"53.85","1":"53.85"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"54.02","1":"54.02"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"53.03","1":"53.03"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"53.48","1":"53.48"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"50.08","1":"50.08"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"52.03","1":"52.03"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"51.70","1":"51.70"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"51.90","1":"51.90"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"51.02","1":"51.02"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"49.46","1":"49.46"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"49.00","1":"49.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"49.00","1":"49.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"47.16","1":"47.16"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"48.39","1":"48.39"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"49.85","1":"49.85"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"51.00","1":"51.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"51.24","1":"51.24"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"50.50","1":"50.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"51.00","1":"51.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"50.42","1":"50.42"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"50.50","1":"50.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"50.85","1":"50.85"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"51.26","1":"51.26"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"50.84","1":"50.84"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"50.56","1":"50.56"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"51.00","1":"51.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"52.48","1":"52.48"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"51.86","1":"51.86"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"49.98","1":"49.98"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"50.89","1":"50.89"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"49.99","1":"49.99"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"50.97","1":"50.97"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"51.66","1":"51.66"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"51.00","1":"51.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"51.96","1":"51.96"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"51.25","1":"51.25"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"48.13","1":"48.13"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"50.35","1":"50.35"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"49.40","1":"49.40"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"48.03","1":"48.03"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"48.99","1":"48.99"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"49.59","1":"49.59"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"48.73","1":"48.73"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"49.91","1":"49.91"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"50.62","1":"50.62"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"52.98","1":"52.98"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"52.51","1":"52.51"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"49.85","1":"49.85"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"49.90","1":"49.90"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"49.97","1":"49.97"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"50.10","1":"50.10"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"50.20","1":"50.20"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"47.52","1":"47.52"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"44.00","1":"44.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"42.11","1":"42.11"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"43.23","1":"43.23"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"44.17","1":"44.17"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"40.86","1":"40.86"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"41.75","1":"41.75"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"41.95","1":"41.95"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"42.66","1":"42.66"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"40.00","1":"40.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"41.70","1":"41.70"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"40.00","1":"40.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"39.06","1":"39.06"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"41.00","1":"41.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"40.99","1":"40.99"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"43.90","1":"43.90"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"41.05","1":"41.05"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"42.49","1":"42.49"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"41.00","1":"41.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"40.50","1":"40.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"42.30","1":"42.30"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"42.00","1":"42.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"42.35","1":"42.35"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"41.99","1":"41.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"39.50","1":"39.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"39.02","1":"39.02"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"39.20","1":"39.20"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"40.50","1":"40.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"40.94","1":"40.94"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"40.99","1":"40.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"39.50","1":"39.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"41.40","1":"41.40"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"37.80","1":"37.80"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"36.00","1":"36.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"34.00","1":"34.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"36.00","1":"36.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"34.26","1":"34.26"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"34.85","1":"34.85"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"35.90","1":"35.90"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"34.03","1":"34.03"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"35.85","1":"35.85"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"38.77","1":"38.77"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"40.90","1":"40.90"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"40.25","1":"40.25"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"41.75","1":"41.75"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"38.99","1":"38.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"39.99","1":"39.99"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"39.24","1":"39.24"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"40.03","1":"40.03"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"39.03","1":"39.03"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"38.56","1":"38.56"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"38.75","1":"38.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"40.71","1":"40.71"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"37.41","1":"37.41"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"39.10","1":"39.10"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"38.95","1":"38.95"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"37.65","1":"37.65"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"38.95","1":"38.95"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"36.65","1":"36.65"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"36.35","1":"36.35"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"36.30","1":"36.30"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"35.51","1":"35.51"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"38.70","1":"38.70"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"38.01","1":"38.01"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"38.70","1":"38.70"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"37.54","1":"37.54"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"39.85","1":"39.85"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"39.00","1":"39.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"38.85","1":"38.85"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"37.50","1":"37.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"34.75","1":"34.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"37.00","1":"37.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"36.90","1":"36.90"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"35.10","1":"35.10"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"33.50","1":"33.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"34.50","1":"34.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"34.00","1":"34.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"33.25","1":"33.25"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"33.40","1":"33.40"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"35.25","1":"35.25"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"33.99","1":"33.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"33.50","1":"33.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"33.70","1":"33.70"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"34.00","1":"34.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"34.00","1":"34.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"33.55","1":"33.55"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"33.49","1":"33.49"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"33.11","1":"33.11"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"35.00","1":"35.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"35.50","1":"35.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"35.40","1":"35.40"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"35.41","1":"35.41"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"37.50","1":"37.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"38.50","1":"38.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"36.01","1":"36.01"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"33.85","1":"33.85"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"32.60","1":"32.60"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"31.02","1":"31.02"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"29.80","1":"29.80"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"31.45","1":"31.45"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"30.01","1":"30.01"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"29.75","1":"29.75"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"30.05","1":"30.05"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"31.40","1":"31.40"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"30.00","1":"30.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"32.05","1":"32.05"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"31.15","1":"31.15"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"31.60","1":"31.60"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"33.97","1":"33.97"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"35.25","1":"35.25"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"35.39","1":"35.39"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"34.28","1":"34.28"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"32.37","1":"32.37"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"34.50","1":"34.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"34.67","1":"34.67"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"35.95","1":"35.95"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"36.09","1":"36.09"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"35.85","1":"35.85"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"35.50","1":"35.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"34.95","1":"34.95"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"33.95","1":"33.95"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"32.00","1":"32.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"33.00","1":"33.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"32.48","1":"32.48"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"31.23","1":"31.23"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"30.55","1":"30.55"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"31.84","1":"31.84"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"30.50","1":"30.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"28.22","1":"28.22"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"28.10","1":"28.10"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"27.80","1":"27.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"29.25","1":"29.25"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"29.85","1":"29.85"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"30.51","1":"30.51"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"28.11","1":"28.11"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"27.50","1":"27.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"27.00","1":"27.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"24.98","1":"24.98"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"24.41","1":"24.41"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"23.50","1":"23.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"24.90","1":"24.90"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"24.99","1":"24.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"26.75","1":"26.75"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"26.00","1":"26.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"25.50","1":"25.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"25.74","1":"25.74"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"26.58","1":"26.58"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"26.58","1":"26.58"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"26.45","1":"26.45"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"26.40","1":"26.40"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"28.30","1":"28.30"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"25.29","1":"25.29"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"26.55","1":"26.55"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"25.00","1":"25.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"26.25","1":"26.25"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"26.99","1":"26.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"24.79","1":"24.79"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"25.00","1":"25.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"24.02","1":"24.02"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"23.02","1":"23.02"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"22.90","1":"22.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"23.15","1":"23.15"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"22.25","1":"22.25"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"21.40","1":"21.40"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"21.98","1":"21.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"21.19","1":"21.19"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"21.95","1":"21.95"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"21.70","1":"21.70"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"21.99","1":"21.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"21.00","1":"21.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"21.64","1":"21.64"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"21.05","1":"21.05"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"21.50","1":"21.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"21.49","1":"21.49"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"21.40","1":"21.40"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"20.50","1":"20.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"21.50","1":"21.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"21.25","1":"21.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"22.45","1":"22.45"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"21.99","1":"21.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"21.52","1":"21.52"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"21.99","1":"21.99"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"21.15","1":"21.15"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"21.20","1":"21.20"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"21.20","1":"21.20"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"22.00","1":"22.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"22.99","1":"22.99"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"22.50","1":"22.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"21.50","1":"21.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"21.35","1":"21.35"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"20.50","1":"20.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"20.50","1":"20.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"22.03","1":"22.03"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"22.70","1":"22.70"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"22.85","1":"22.85"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"22.75","1":"22.75"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"22.60","1":"22.60"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"21.99","1":"21.99"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"21.14","1":"21.14"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"21.99","1":"21.99"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"21.79","1":"21.79"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.38","1":"22.38"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"22.43","1":"22.43"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"22.43","1":"22.43"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"22.35","1":"22.35"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"21.88","1":"21.88"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"22.77","1":"22.77"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"22.77","1":"22.77"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"22.77","1":"22.77"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"21.25","1":"21.25"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"21.97","1":"21.97"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"22.70","1":"22.70"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"22.33","1":"22.33"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"22.90","1":"22.90"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"21.99","1":"21.99"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"23.40","1":"23.40"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"21.75","1":"21.75"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"21.20","1":"21.20"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"21.54","1":"21.54"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"21.45","1":"21.45"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"21.50","1":"21.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"20.50","1":"20.50"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"20.60","1":"20.60"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"20.70","1":"20.70"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"20.39","1":"20.39"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"19.90","1":"19.90"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"20.20","1":"20.20"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"19.50","1":"19.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"19.70","1":"19.70"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"19.20","1":"19.20"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"19.65","1":"19.65"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"19.25","1":"19.25"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"19.60","1":"19.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"20.19","1":"20.19"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"20.40","1":"20.40"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"20.41","1":"20.41"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"20.30","1":"20.30"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"19.70","1":"19.70"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"20.00","1":"20.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"19.50","1":"19.50"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"19.65","1":"19.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"20.00","1":"20.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"19.80","1":"19.80"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"19.19","1":"19.19"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"19.83","1":"19.83"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"20.25","1":"20.25"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"20.10","1":"20.10"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"20.15","1":"20.15"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"20.15","1":"20.15"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"20.99","1":"20.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"20.85","1":"20.85"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"22.40","1":"22.40"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"22.00","1":"22.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"21.75","1":"21.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"21.95","1":"21.95"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"21.35","1":"21.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"20.74","1":"20.74"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"20.60","1":"20.60"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"21.00","1":"21.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"21.00","1":"21.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"21.60","1":"21.60"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"23.22","1":"23.22"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"24.96","1":"24.96"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"26.83","1":"26.83"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"28.84","1":"28.84"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"31.00","1":"31.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"33.33","1":"33.33"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"31.78","1":"31.78"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"29.92","1":"29.92"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"28.10","1":"28.10"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"30.21","1":"30.21"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"31.11","1":"31.11"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"30.60","1":"30.60"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"29.60","1":"29.60"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"29.86","1":"29.86"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"29.25","1":"29.25"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"28.50","1":"28.50"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"27.23","1":"27.23"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"29.18","1":"29.18"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"27.50","1":"27.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"28.00","1":"28.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"27.66","1":"27.66"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"27.07","1":"27.07"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"25.04","1":"25.04"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"25.00","1":"25.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"25.50","1":"25.50"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"25.25","1":"25.25"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"23.90","1":"23.90"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"24.60","1":"24.60"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"24.25","1":"24.25"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"24.94","1":"24.94"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"24.71","1":"24.71"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"24.36","1":"24.36"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"24.25","1":"24.25"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"24.48","1":"24.48"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"24.51","1":"24.51"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"23.30","1":"23.30"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"23.04","1":"23.04"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"22.85","1":"22.85"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"22.97","1":"22.97"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"23.70","1":"23.70"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"23.48","1":"23.48"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"23.25","1":"23.25"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"22.80","1":"22.80"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"22.55","1":"22.55"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"22.95","1":"22.95"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"23.00","1":"23.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"23.00","1":"23.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"22.13","1":"22.13"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"23.25","1":"23.25"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"24.99","1":"24.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"26.35","1":"26.35"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"25.19","1":"25.19"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"24.60","1":"24.60"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"24.27","1":"24.27"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"24.00","1":"24.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"25.56","1":"25.56"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"24.80","1":"24.80"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"24.66","1":"24.66"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"24.64","1":"24.64"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"24.81","1":"24.81"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"24.99","1":"24.99"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"24.01","1":"24.01"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"23.74","1":"23.74"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"23.80","1":"23.80"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"23.90","1":"23.90"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"24.00","1":"24.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"23.66","1":"23.66"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"23.75","1":"23.75"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"23.11","1":"23.11"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"23.50","1":"23.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"24.25","1":"24.25"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"24.30","1":"24.30"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"23.80","1":"23.80"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"25.43","1":"25.43"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"24.62","1":"24.62"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"24.50","1":"24.50"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"24.98","1":"24.98"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"24.98","1":"24.98"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"24.80","1":"24.80"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"25.99","1":"25.99"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"25.78","1":"25.78"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"25.80","1":"25.80"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"25.62","1":"25.62"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"25.67","1":"25.67"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"25.00","1":"25.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"25.51","1":"25.51"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"27.28","1":"27.28"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"26.95","1":"26.95"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"26.13","1":"26.13"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"25.90","1":"25.90"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"25.89","1":"25.89"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"25.03","1":"25.03"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"25.14","1":"25.14"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"26.98","1":"26.98"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"26.57","1":"26.57"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"26.32","1":"26.32"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"27.10","1":"27.10"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"27.20","1":"27.20"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"26.62","1":"26.62"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"28.20","1":"28.20"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"29.87","1":"29.87"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"29.13","1":"29.13"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"28.50","1":"28.50"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"28.05","1":"28.05"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"28.65","1":"28.65"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"28.50","1":"28.50"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"28.06","1":"28.06"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"28.60","1":"28.60"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"28.60","1":"28.60"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"28.13","1":"28.13"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"27.07","1":"27.07"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"27.03","1":"27.03"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"27.03","1":"27.03"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"27.34","1":"27.34"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"27.91","1":"27.91"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"27.97","1":"27.97"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"27.55","1":"27.55"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"26.75","1":"26.75"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"26.81","1":"26.81"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"26.14","1":"26.14"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"26.14","1":"26.14"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"25.99","1":"25.99"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"27.25","1":"27.25"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.25","1":"27.25"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"27.70","1":"27.70"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"27.70","1":"27.70"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"27.28","1":"27.28"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"26.85","1":"26.85"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"26.85","1":"26.85"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"26.00","1":"26.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"26.00","1":"26.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"26.06","1":"26.06"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"26.26","1":"26.26"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"26.73","1":"26.73"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"27.10","1":"27.10"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"27.89","1":"27.89"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"27.35","1":"27.35"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"26.95","1":"26.95"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"27.10","1":"27.10"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"27.08","1":"27.08"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"26.12","1":"26.12"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"26.45","1":"26.45"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"26.10","1":"26.10"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"27.01","1":"27.01"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"26.50","1":"26.50"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"26.03","1":"26.03"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"25.55","1":"25.55"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"26.49","1":"26.49"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"26.08","1":"26.08"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"26.94","1":"26.94"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"26.55","1":"26.55"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"26.10","1":"26.10"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"28.62","1":"28.62"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"31.48","1":"31.48"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"34.63","1":"34.63"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"37.22","1":"37.22"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"34.30","1":"34.30"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"34.04","1":"34.04"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"32.68","1":"32.68"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"31.85","1":"31.85"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"32.01","1":"32.01"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"35.21","1":"35.21"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"35.02","1":"35.02"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"36.53","1":"36.53"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"33.96","1":"33.96"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"34.17","1":"34.17"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"35.94","1":"35.94"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"35.98","1":"35.98"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"35.21","1":"35.21"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"31.04","1":"31.04"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"30.79","1":"30.79"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"31.00","1":"31.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"30.83","1":"30.83"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"32.00","1":"32.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"34.59","1":"34.59"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"33.54","1":"33.54"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"33.10","1":"33.10"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"33.48","1":"33.48"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"32.86","1":"32.86"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"33.30","1":"33.30"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"32.67","1":"32.67"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"31.83","1":"31.83"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"30.48","1":"30.48"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"32.35","1":"32.35"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"31.90","1":"31.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"31.26","1":"31.26"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"31.26","1":"31.26"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"30.15","1":"30.15"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"30.47","1":"30.47"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"30.13","1":"30.13"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"30.05","1":"30.05"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"30.29","1":"30.29"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"29.80","1":"29.80"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"31.02","1":"31.02"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"33.12","1":"33.12"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"33.01","1":"33.01"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"31.50","1":"31.50"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"31.22","1":"31.22"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"29.06","1":"29.06"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"29.98","1":"29.98"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"29.40","1":"29.40"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"29.64","1":"29.64"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"29.67","1":"29.67"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"29.80","1":"29.80"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"28.96","1":"28.96"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"31.86","1":"31.86"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"32.22","1":"32.22"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"29.12","1":"29.12"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"29.40","1":"29.40"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"32.34","1":"32.34"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"35.57","1":"35.57"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"39.13","1":"39.13"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"41.87","1":"41.87"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"40.24","1":"40.24"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"38.41","1":"38.41"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"39.75","1":"39.75"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"38.69","1":"38.69"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"38.51","1":"38.51"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"38.16","1":"38.16"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"38.04","1":"38.04"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"37.60","1":"37.60"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"37.51","1":"37.51"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"35.64","1":"35.64"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"36.59","1":"36.59"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"37.00","1":"37.00"}]}