{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"51.60","1":"51.60"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"55.00","1":"55.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"55.90","1":"55.90"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"55.50","1":"55.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"55.00","1":"55.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"56.00","1":"56.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"56.00","1":"56.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"51.00","1":"51.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"50.00","1":"50.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"52.50","1":"52.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"55.10","1":"55.10"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"57.85","1":"57.85"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"60.70","1":"60.70"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"63.70","1":"63.70"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"66.85","1":"66.85"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"70.15","1":"70.15"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"72.00","1":"72.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"68.40","1":"68.40"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"65.00","1":"65.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"64.50","1":"64.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"60.00","1":"60.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"60.00","1":"60.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"53.70","1":"53.70"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"53.50","1":"53.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"53.75","1":"53.75"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"52.50","1":"52.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"55.10","1":"55.10"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"56.00","1":"56.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"55.95","1":"55.95"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"58.70","1":"58.70"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"60.00","1":"60.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"60.00","1":"60.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"63.00","1":"63.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"62.45","1":"62.45"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"62.00","1":"62.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"65.05","1":"65.05"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"68.30","1":"68.30"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"66.00","1":"66.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"66.00","1":"66.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"69.30","1":"69.30"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"73.50","1":"73.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"76.95","1":"76.95"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"79.00","1":"79.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"82.95","1":"82.95"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"58.45","1":"58.45"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"58.00","1":"58.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"58.00","1":"58.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"58.00","1":"58.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"58.00","1":"58.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"55.50","1":"55.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"56.50","1":"56.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"59.30","1":"59.30"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"55.00","1":"55.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"57.00","1":"57.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"59.00","1":"59.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"59.00","1":"59.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"57.00","1":"57.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"59.85","1":"59.85"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"59.00","1":"59.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"59.50","1":"59.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"59.40","1":"59.40"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"59.00","1":"59.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"59.00","1":"59.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"59.90","1":"59.90"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"57.15","1":"57.15"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"60.00","1":"60.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"60.00","1":"60.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"58.90","1":"58.90"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"60.25","1":"60.25"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"60.25","1":"60.25"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"57.50","1":"57.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"60.35","1":"60.35"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"60.00","1":"60.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"58.00","1":"58.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"56.15","1":"56.15"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"58.95","1":"58.95"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"60.00","1":"60.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"60.00","1":"60.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"60.00","1":"60.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"58.00","1":"58.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"60.00","1":"60.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"63.00","1":"63.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"62.00","1":"62.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"59.30","1":"59.30"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"63.00","1":"63.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"62.10","1":"62.10"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"61.00","1":"61.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"60.00","1":"60.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"60.00","1":"60.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"62.00","1":"62.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"62.00","1":"62.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"61.25","1":"61.25"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"59.05","1":"59.05"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"58.00","1":"58.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"59.50","1":"59.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"62.00","1":"62.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"63.00","1":"63.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"61.00","1":"61.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"59.25","1":"59.25"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"60.95","1":"60.95"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"61.00","1":"61.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"63.50","1":"63.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"64.45","1":"64.45"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"67.50","1":"67.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"67.25","1":"67.25"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"67.70","1":"67.70"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"64.70","1":"64.70"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"67.10","1":"67.10"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"67.10","1":"67.10"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"67.90","1":"67.90"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"62.00","1":"62.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"64.90","1":"64.90"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"68.00","1":"68.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"70.10","1":"70.10"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"62.00","1":"62.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"62.50","1":"62.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"63.00","1":"63.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"63.00","1":"63.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"60.00","1":"60.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"59.05","1":"59.05"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"60.00","1":"60.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"62.35","1":"62.35"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"62.35","1":"62.35"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"65.40","1":"65.40"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"65.40","1":"65.40"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"63.05","1":"63.05"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"65.00","1":"65.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"71.00","1":"71.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"74.15","1":"74.15"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"75.90","1":"75.90"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"76.00","1":"76.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"72.25","1":"72.25"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"75.80","1":"75.80"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"72.50","1":"72.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"72.00","1":"72.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"72.00","1":"72.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"73.00","1":"73.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"72.00","1":"72.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"69.25","1":"69.25"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"68.95","1":"68.95"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"68.95","1":"68.95"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"68.95","1":"68.95"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"71.50","1":"71.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"68.95","1":"68.95"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"72.00","1":"72.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"70.50","1":"70.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"71.00","1":"71.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"68.50","1":"68.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"71.90","1":"71.90"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"75.00","1":"75.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"78.75","1":"78.75"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"82.65","1":"82.65"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"91.05","1":"91.05"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"95.60","1":"95.60"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"100.35","1":"100.35"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"105.35","1":"105.35"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"110.60","1":"110.60"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"116.10","1":"116.10"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"121.00","1":"121.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"127.05","1":"127.05"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"133.40","1":"133.40"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"140.00","1":"140.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"146.50","1":"146.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"150.00","1":"150.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"142.50","1":"142.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"135.40","1":"135.40"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"129.95","1":"129.95"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"123.50","1":"123.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"117.35","1":"117.35"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"111.50","1":"111.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"116.50","1":"116.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"110.70","1":"110.70"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"105.60","1":"105.60"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"110.00","1":"110.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"115.50","1":"115.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"115.00","1":"115.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"113.00","1":"113.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"118.50","1":"118.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"122.00","1":"122.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"115.90","1":"115.90"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"115.00","1":"115.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"109.25","1":"109.25"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"110.00","1":"110.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"115.00","1":"115.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"109.25","1":"109.25"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"104.10","1":"104.10"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"109.00","1":"109.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"103.60","1":"103.60"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"108.70","1":"108.70"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"103.50","1":"103.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"98.50","1":"98.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"93.65","1":"93.65"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"98.00","1":"98.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"102.90","1":"102.90"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"99.90","1":"99.90"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"95.05","1":"95.05"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"90.35","1":"90.35"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"90.00","1":"90.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"99.00","1":"99.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"98.75","1":"98.75"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"97.78","1":"97.78"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"107.55","1":"107.55"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"106.48","1":"106.48"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"116.00","1":"116.00"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"115.00","1":"115.00"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"109.26","1":"109.26"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"113.00","1":"113.00"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"107.35","1":"107.35"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"102.05","1":"102.05"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"107.15","1":"107.15"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"112.40","1":"112.40"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"107.00","1":"107.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"101.65","1":"101.65"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"106.60","1":"106.60"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"106.60","1":"106.60"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"106.60","1":"106.60"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"108.50","1":"108.50"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"103.08","1":"103.08"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"94.13","1":"94.13"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"89.43","1":"89.43"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"84.96","1":"84.96"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"82.15","1":"82.15"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"82.15","1":"82.15"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"79.07","1":"79.07"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"75.24","1":"75.24"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"79.00","1":"79.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"80.00","1":"80.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"84.00","1":"84.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"88.00","1":"88.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"92.00","1":"92.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"96.00","1":"96.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"97.52","1":"97.52"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"100.00","1":"100.00"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"98.00","1":"98.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"93.10","1":"93.10"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"97.00","1":"97.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"92.26","1":"92.26"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"87.65","1":"87.65"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"83.27","1":"83.27"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"87.00","1":"87.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"82.65","1":"82.65"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"78.55","1":"78.55"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"74.65","1":"74.65"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"70.92","1":"70.92"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"74.46","1":"74.46"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"74.20","1":"74.20"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"70.64","1":"70.64"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"67.18","1":"67.18"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"63.97","1":"63.97"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"64.01","1":"64.01"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"64.00","1":"64.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"64.00","1":"64.00"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"68.24","1":"68.24"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"71.65","1":"71.65"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"75.23","1":"75.23"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"78.99","1":"78.99"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"81.00","1":"81.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"79.00","1":"79.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"75.05","1":"75.05"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"71.50","1":"71.50"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"71.50","1":"71.50"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"71.50","1":"71.50"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"71.00","1":"71.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"70.70","1":"70.70"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"70.00","1":"70.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"70.00","1":"70.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"70.00","1":"70.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"69.00","1":"69.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"68.00","1":"68.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"68.00","1":"68.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"68.00","1":"68.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"67.00","1":"67.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"67.50","1":"67.50"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"70.00","1":"70.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"68.00","1":"68.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"62.70","1":"62.70"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"60.00","1":"60.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"58.00","1":"58.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"60.00","1":"60.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"59.80","1":"59.80"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"56.81","1":"56.81"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"53.97","1":"53.97"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"46.32","1":"46.32"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"44.01","1":"44.01"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"41.81","1":"41.81"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"39.72","1":"39.72"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"37.75","1":"37.75"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"36.01","1":"36.01"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"34.21","1":"34.21"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"32.57","1":"32.57"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"30.98","1":"30.98"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"30.00","1":"30.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"30.99","1":"30.99"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"32.05","1":"32.05"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"31.01","1":"31.01"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"32.21","1":"32.21"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"33.75","1":"33.75"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"33.00","1":"33.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"34.65","1":"34.65"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"36.38","1":"36.38"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"35.17","1":"35.17"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"36.19","1":"36.19"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"36.19","1":"36.19"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"35.00","1":"35.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"34.50","1":"34.50"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"34.00","1":"34.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"35.70","1":"35.70"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"37.48","1":"37.48"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"39.35","1":"39.35"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"41.31","1":"41.31"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"39.19","1":"39.19"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"41.14","1":"41.14"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"40.13","1":"40.13"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"38.15","1":"38.15"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"36.59","1":"36.59"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"35.00","1":"35.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"34.70","1":"34.70"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"33.10","1":"33.10"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"31.47","1":"31.47"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"30.89","1":"30.89"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"32.43","1":"32.43"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"35.75","1":"35.75"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"34.15","1":"34.15"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"32.71","1":"32.71"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"33.54","1":"33.54"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"36.97","1":"36.97"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"38.53","1":"38.53"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"40.14","1":"40.14"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"40.64","1":"40.64"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"42.34","1":"42.34"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"44.42","1":"44.42"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"43.21","1":"43.21"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"42.01","1":"42.01"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"43.00","1":"43.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"44.45","1":"44.45"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"45.99","1":"45.99"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"43.70","1":"43.70"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"41.00","1":"41.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"42.00","1":"42.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"39.90","1":"39.90"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"38.04","1":"38.04"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"39.94","1":"39.94"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"41.50","1":"41.50"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"39.43","1":"39.43"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"37.47","1":"37.47"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"35.62","1":"35.62"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"36.40","1":"36.40"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"38.17","1":"38.17"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"39.90","1":"39.90"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"41.87","1":"41.87"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"41.00","1":"41.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"39.98","1":"39.98"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"39.99","1":"39.99"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"41.95","1":"41.95"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"40.02","1":"40.02"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"41.99","1":"41.99"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"39.90","1":"39.90"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"37.99","1":"37.99"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"36.13","1":"36.13"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"34.33","1":"34.33"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"33.10","1":"33.10"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"34.61","1":"34.61"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"34.89","1":"34.89"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"34.00","1":"34.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"34.01","1":"34.01"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"35.65","1":"35.65"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"33.92","1":"33.92"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"32.24","1":"32.24"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"31.50","1":"31.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"30.00","1":"30.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"28.69","1":"28.69"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"28.04","1":"28.04"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"28.99","1":"28.99"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"29.75","1":"29.75"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"29.72","1":"29.72"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"29.81","1":"29.81"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"28.00","1":"28.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"29.07","1":"29.07"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"27.62","1":"27.62"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"27.62","1":"27.62"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"27.86","1":"27.86"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"26.57","1":"26.57"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"26.57","1":"26.57"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"27.44","1":"27.44"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"26.07","1":"26.07"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"26.99","1":"26.99"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"25.65","1":"25.65"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"24.92","1":"24.92"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"23.79","1":"23.79"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"22.87","1":"22.87"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"23.76","1":"23.76"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"23.49","1":"23.49"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"22.67","1":"22.67"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"21.54","1":"21.54"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"22.08","1":"22.08"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"21.01","1":"21.01"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"22.06","1":"22.06"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"23.16","1":"23.16"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"22.79","1":"22.79"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"23.74","1":"23.74"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"23.69","1":"23.69"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"22.65","1":"22.65"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"23.78","1":"23.78"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"24.96","1":"24.96"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"25.88","1":"25.88"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"27.22","1":"27.22"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"28.58","1":"28.58"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"27.36","1":"27.36"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"26.28","1":"26.28"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"25.19","1":"25.19"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"26.44","1":"26.44"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"27.09","1":"27.09"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"28.40","1":"28.40"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"27.88","1":"27.88"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"28.85","1":"28.85"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"30.15","1":"30.15"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"30.67","1":"30.67"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"31.96","1":"31.96"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"30.61","1":"30.61"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"29.50","1":"29.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"30.78","1":"30.78"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"29.36","1":"29.36"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"28.09","1":"28.09"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"26.76","1":"26.76"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"28.08","1":"28.08"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"29.45","1":"29.45"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"28.12","1":"28.12"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"27.85","1":"27.85"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"26.59","1":"26.59"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"25.50","1":"25.50"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"24.38","1":"24.38"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"23.34","1":"23.34"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"23.05","1":"23.05"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"24.14","1":"24.14"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"23.50","1":"23.50"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"22.83","1":"22.83"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"23.01","1":"23.01"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"22.12","1":"22.12"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"22.15","1":"22.15"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"22.53","1":"22.53"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"23.65","1":"23.65"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"23.19","1":"23.19"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"23.52","1":"23.52"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"24.69","1":"24.69"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"25.70","1":"25.70"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"25.63","1":"25.63"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"26.75","1":"26.75"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"26.85","1":"26.85"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"25.51","1":"25.51"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"24.24","1":"24.24"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"25.00","1":"25.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"26.00","1":"26.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"24.77","1":"24.77"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"25.89","1":"25.89"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"27.15","1":"27.15"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"25.93","1":"25.93"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"25.08","1":"25.08"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"23.83","1":"23.83"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"25.02","1":"25.02"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"23.78","1":"23.78"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"22.67","1":"22.67"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"23.90","1":"23.90"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"24.74","1":"24.74"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"25.00","1":"25.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"25.75","1":"25.75"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"24.47","1":"24.47"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"23.25","1":"23.25"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"22.12","1":"22.12"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"22.50","1":"22.50"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"21.54","1":"21.54"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"21.01","1":"21.01"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"20.21","1":"20.21"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"20.10","1":"20.10"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"19.71","1":"19.71"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"19.31","1":"19.31"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"18.51","1":"18.51"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"21.99","1":"21.99"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"22.00","1":"22.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"22.00","1":"22.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"21.25","1":"21.25"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"21.34","1":"21.34"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"22.00","1":"22.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"22.00","1":"22.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"20.90","1":"20.90"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"20.00","1":"20.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"19.00","1":"19.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"19.96","1":"19.96"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"19.96","1":"19.96"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"19.96","1":"19.96"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"19.96","1":"19.96"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"19.96","1":"19.96"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"19.96","1":"19.96"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"19.96","1":"19.96"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"19.60","1":"19.60"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"18.77","1":"18.77"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"18.77","1":"18.77"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"17.77","1":"17.77"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"17.77","1":"17.77"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"16.89","1":"16.89"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"16.89","1":"16.89"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"16.89","1":"16.89"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"16.89","1":"16.89"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"16.89","1":"16.89"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"16.89","1":"16.89"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"17.07","1":"17.07"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"16.31","1":"16.31"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"16.31","1":"16.31"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"15.66","1":"15.66"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"16.66","1":"16.66"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"17.66","1":"17.66"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"17.66","1":"17.66"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"16.67","1":"16.67"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"16.67","1":"16.67"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"16.67","1":"16.67"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"16.67","1":"16.67"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"15.70","1":"15.70"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"15.70","1":"15.70"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"15.70","1":"15.70"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"15.70","1":"15.70"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"15.70","1":"15.70"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"15.70","1":"15.70"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"16.70","1":"16.70"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"17.70","1":"17.70"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"17.70","1":"17.70"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"17.70","1":"17.70"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"17.70","1":"17.70"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"17.70","1":"17.70"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"17.70","1":"17.70"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"17.70","1":"17.70"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"17.70","1":"17.70"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"17.70","1":"17.70"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"17.70","1":"17.70"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"18.70","1":"18.70"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"19.70","1":"19.70"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"20.70","1":"20.70"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"21.73","1":"21.73"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"22.81","1":"22.81"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"26.39","1":"26.39"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"27.70","1":"27.70"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"29.08","1":"29.08"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"30.53","1":"30.53"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"32.05","1":"32.05"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"33.65","1":"33.65"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"35.33","1":"35.33"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"37.09","1":"37.09"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"38.45","1":"38.45"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"39.41","1":"39.41"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"41.28","1":"41.28"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"40.00","1":"40.00"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"40.00","1":"40.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"40.00","1":"40.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"40.00","1":"40.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"40.00","1":"40.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"40.00","1":"40.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"40.00","1":"40.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"39.35","1":"39.35"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"39.35","1":"39.35"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"39.51","1":"39.51"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"40.36","1":"40.36"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"41.98","1":"41.98"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"45.22","1":"45.22"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"47.07","1":"47.07"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"52.36","1":"52.36"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"37.26","1":"37.26"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"39.12","1":"39.12"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"41.07","1":"41.07"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"43.12","1":"43.12"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"43.94","1":"43.94"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"44.84","1":"44.84"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"47.08","1":"47.08"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"47.08","1":"47.08"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"51.90","1":"51.90"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"60.14","1":"60.14"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"57.15","1":"57.15"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"54.30","1":"54.30"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"54.30","1":"54.30"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"54.30","1":"54.30"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"56.95","1":"56.95"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"56.95","1":"56.95"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"56.95","1":"56.95"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"56.95","1":"56.95"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"56.95","1":"56.95"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"55.25","1":"55.25"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"55.25","1":"55.25"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"55.25","1":"55.25"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"74.23","1":"74.23"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"77.94","1":"77.94"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"44.86","1":"44.86"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"47.09","1":"47.09"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"57.03","1":"57.03"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"59.47","1":"59.47"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"56.50","1":"56.50"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"53.97","1":"53.97"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"52.57","1":"52.57"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"49.95","1":"49.95"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"47.46","1":"47.46"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"47.46","1":"47.46"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"48.25","1":"48.25"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"48.25","1":"48.25"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"48.25","1":"48.25"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"45.87","1":"45.87"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"47.87","1":"47.87"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"49.64","1":"49.64"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"50.88","1":"50.88"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"50.14","1":"50.14"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"49.64","1":"49.64"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"49.48","1":"49.48"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"49.48","1":"49.48"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"49.48","1":"49.48"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"47.27","1":"47.27"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"47.27","1":"47.27"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"47.27","1":"47.27"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"45.09","1":"45.09"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"46.74","1":"46.74"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"45.91","1":"45.91"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"45.91","1":"45.91"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"43.62","1":"43.62"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"41.45","1":"41.45"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"40.30","1":"40.30"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"38.35","1":"38.35"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"38.35","1":"38.35"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"38.35","1":"38.35"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"39.89","1":"39.89"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"38.76","1":"38.76"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"36.99","1":"36.99"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"37.01","1":"37.01"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"37.06","1":"37.06"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"37.00","1":"37.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"37.00","1":"37.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"38.83","1":"38.83"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"38.83","1":"38.83"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"38.83","1":"38.83"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"36.96","1":"36.96"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"37.23","1":"37.23"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"37.23","1":"37.23"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"39.09","1":"39.09"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"40.07","1":"40.07"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"42.07","1":"42.07"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"44.17","1":"44.17"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"46.37","1":"46.37"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"46.05","1":"46.05"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"45.04","1":"45.04"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"45.12","1":"45.12"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"46.54","1":"46.54"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"46.50","1":"46.50"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"46.25","1":"46.25"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"45.13","1":"45.13"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"46.43","1":"46.43"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"46.68","1":"46.68"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"46.24","1":"46.24"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"47.00","1":"47.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"46.16","1":"46.16"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"45.75","1":"45.75"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"45.70","1":"45.70"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"45.21","1":"45.21"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"43.98","1":"43.98"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"43.10","1":"43.10"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"42.62","1":"42.62"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"42.62","1":"42.62"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"42.62","1":"42.62"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"42.62","1":"42.62"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"43.84","1":"43.84"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"43.84","1":"43.84"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"43.84","1":"43.84"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"43.84","1":"43.84"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"43.84","1":"43.84"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"42.25","1":"42.25"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"42.25","1":"42.25"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"42.25","1":"42.25"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"42.25","1":"42.25"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"40.85","1":"40.85"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"40.85","1":"40.85"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"42.73","1":"42.73"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"44.60","1":"44.60"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"44.60","1":"44.60"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"44.60","1":"44.60"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"44.60","1":"44.60"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"44.60","1":"44.60"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"46.62","1":"46.62"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"47.00","1":"47.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"47.00","1":"47.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"47.00","1":"47.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"47.00","1":"47.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"47.00","1":"47.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"47.00","1":"47.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"47.00","1":"47.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"47.00","1":"47.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"47.00","1":"47.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"46.00","1":"46.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"45.10","1":"45.10"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"43.65","1":"43.65"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"47.24","1":"47.24"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"49.48","1":"49.48"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"51.80","1":"51.80"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"54.39","1":"54.39"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"57.00","1":"57.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"59.85","1":"59.85"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"58.50","1":"58.50"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"56.51","1":"56.51"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"59.32","1":"59.32"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"58.00","1":"58.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"59.99","1":"59.99"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"57.00","1":"57.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"57.80","1":"57.80"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"51.02","1":"51.02"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"48.47","1":"48.47"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"46.05","1":"46.05"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"47.60","1":"47.60"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"45.25","1":"45.25"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"43.10","1":"43.10"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"41.51","1":"41.51"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"42.00","1":"42.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"42.02","1":"42.02"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"43.97","1":"43.97"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"44.00","1":"44.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"45.50","1":"45.50"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"43.23","1":"43.23"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"41.15","1":"41.15"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"39.20","1":"39.20"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"38.50","1":"38.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"39.00","1":"39.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"39.20","1":"39.20"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"39.96","1":"39.96"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"41.75","1":"41.75"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"42.50","1":"42.50"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"44.15","1":"44.15"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"41.95","1":"41.95"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"40.49","1":"40.49"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"42.20","1":"42.20"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"41.00","1":"41.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"41.00","1":"41.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"41.90","1":"41.90"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"39.82","1":"39.82"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"41.81","1":"41.81"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"42.48","1":"42.48"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"40.37","1":"40.37"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"40.95","1":"40.95"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"39.91","1":"39.91"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"37.93","1":"37.93"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"39.68","1":"39.68"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"39.50","1":"39.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"37.53","1":"37.53"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"35.82","1":"35.82"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"35.50","1":"35.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"36.71","1":"36.71"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"37.07","1":"37.07"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"37.80","1":"37.80"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"38.60","1":"38.60"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"39.28","1":"39.28"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"40.40","1":"40.40"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"41.00","1":"41.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"40.97","1":"40.97"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"41.30","1":"41.30"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"40.35","1":"40.35"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"41.00","1":"41.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"42.00","1":"42.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"40.01","1":"40.01"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"39.90","1":"39.90"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"38.00","1":"38.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"36.10","1":"36.10"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"34.35","1":"34.35"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"34.90","1":"34.90"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"34.90","1":"34.90"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"35.03","1":"35.03"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"36.00","1":"36.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"37.80","1":"37.80"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"37.80","1":"37.80"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"36.25","1":"36.25"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"34.60","1":"34.60"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"35.92","1":"35.92"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"35.70","1":"35.70"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"35.80","1":"35.80"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"34.20","1":"34.20"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"35.80","1":"35.80"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"34.30","1":"34.30"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"33.50","1":"33.50"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"34.85","1":"34.85"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"35.85","1":"35.85"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"34.25","1":"34.25"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"35.21","1":"35.21"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"33.51","1":"33.51"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"32.11","1":"32.11"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"31.15","1":"31.15"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"32.65","1":"32.65"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"34.00","1":"34.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"35.50","1":"35.50"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"34.25","1":"34.25"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"35.50","1":"35.50"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"35.50","1":"35.50"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"35.70","1":"35.70"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"37.47","1":"37.47"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"39.34","1":"39.34"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"41.30","1":"41.30"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"43.36","1":"43.36"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"45.52","1":"45.52"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"43.25","1":"43.25"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"43.00","1":"43.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"43.00","1":"43.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"42.02","1":"42.02"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"39.97","1":"39.97"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"39.01","1":"39.01"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"37.40","1":"37.40"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"40.94","1":"40.94"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"39.15","1":"39.15"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"38.50","1":"38.50"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"40.42","1":"40.42"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"41.99","1":"41.99"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"44.00","1":"44.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"44.00","1":"44.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"44.00","1":"44.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"41.81","1":"41.81"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"41.81","1":"41.81"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"40.01","1":"40.01"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"42.00","1":"42.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"40.01","1":"40.01"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"39.01","1":"39.01"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"38.01","1":"38.01"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"39.00","1":"39.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"39.90","1":"39.90"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"41.89","1":"41.89"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"40.01","1":"40.01"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"39.02","1":"39.02"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"39.01","1":"39.01"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"39.01","1":"39.01"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"37.06","1":"37.06"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"35.21","1":"35.21"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"33.45","1":"33.45"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"32.00","1":"32.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"33.59","1":"33.59"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"33.59","1":"33.59"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"32.01","1":"32.01"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"31.01","1":"31.01"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"30.02","1":"30.02"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"29.01","1":"29.01"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"28.07","1":"28.07"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"28.50","1":"28.50"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"28.01","1":"28.01"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"27.99","1":"27.99"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"27.90","1":"27.90"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"28.00","1":"28.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"27.50","1":"27.50"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"28.00","1":"28.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"28.00","1":"28.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"27.80","1":"27.80"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"27.00","1":"27.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"27.00","1":"27.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"28.35","1":"28.35"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"29.76","1":"29.76"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"31.24","1":"31.24"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"30.25","1":"30.25"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"30.50","1":"30.50"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"31.50","1":"31.50"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"31.95","1":"31.95"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"30.65","1":"30.65"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"30.50","1":"30.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"31.40","1":"31.40"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"29.85","1":"29.85"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"29.50","1":"29.50"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"29.11","1":"29.11"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"30.56","1":"30.56"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"32.08","1":"32.08"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"33.68","1":"33.68"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"35.36","1":"35.36"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"35.10","1":"35.10"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"34.50","1":"34.50"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"34.29","1":"34.29"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"36.00","1":"36.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"37.80","1":"37.80"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"39.69","1":"39.69"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"39.90","1":"39.90"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"38.88","1":"38.88"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"38.30","1":"38.30"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"40.00","1":"40.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"41.80","1":"41.80"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"40.50","1":"40.50"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"40.10","1":"40.10"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"39.01","1":"39.01"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"37.06","1":"37.06"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"37.99","1":"37.99"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"36.88","1":"36.88"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"35.05","1":"35.05"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"35.01","1":"35.01"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"34.02","1":"34.02"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"32.32","1":"32.32"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"30.71","1":"30.71"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"30.71","1":"30.71"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"29.50","1":"29.50"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"30.97","1":"30.97"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"31.00","1":"31.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"30.21","1":"30.21"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"30.00","1":"30.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"29.10","1":"29.10"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"28.65","1":"28.65"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"30.00","1":"30.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"30.65","1":"30.65"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"30.50","1":"30.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"29.20","1":"29.20"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"29.01","1":"29.01"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"28.04","1":"28.04"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"28.50","1":"28.50"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"29.92","1":"29.92"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"31.41","1":"31.41"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"32.98","1":"32.98"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"33.06","1":"33.06"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"34.40","1":"34.40"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"34.40","1":"34.40"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"32.75","1":"32.75"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"33.70","1":"33.70"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"33.70","1":"33.70"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"33.33","1":"33.33"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"31.80","1":"31.80"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"32.00","1":"32.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"32.10","1":"32.10"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"31.70","1":"31.70"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"31.50","1":"31.50"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"31.02","1":"31.02"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"31.01","1":"31.01"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"30.02","1":"30.02"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"30.02","1":"30.02"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"30.00","1":"30.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"29.02","1":"29.02"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"29.01","1":"29.01"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"28.02","1":"28.02"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"28.00","1":"28.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"26.60","1":"26.60"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"25.35","1":"25.35"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"24.90","1":"24.90"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"24.50","1":"24.50"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"25.45","1":"25.45"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"24.98","1":"24.98"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"26.22","1":"26.22"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"26.50","1":"26.50"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"27.40","1":"27.40"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"28.77","1":"28.77"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"29.80","1":"29.80"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"30.00","1":"30.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"31.00","1":"31.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"31.00","1":"31.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"32.37","1":"32.37"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"31.95","1":"31.95"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"31.02","1":"31.02"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"30.21","1":"30.21"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"30.25","1":"30.25"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"30.60","1":"30.60"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"32.13","1":"32.13"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"33.73","1":"33.73"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"35.41","1":"35.41"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"37.18","1":"37.18"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"38.82","1":"38.82"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"37.86","1":"37.86"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"39.39","1":"39.39"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"37.96","1":"37.96"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"36.93","1":"36.93"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"35.90","1":"35.90"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"36.37","1":"36.37"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"36.45","1":"36.45"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"37.86","1":"37.86"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"36.89","1":"36.89"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"35.97","1":"35.97"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"36.88","1":"36.88"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"36.87","1":"36.87"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"38.71","1":"38.71"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"40.64","1":"40.64"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"42.67","1":"42.67"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"43.00","1":"43.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"42.50","1":"42.50"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"44.38","1":"44.38"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"45.00","1":"45.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"44.00","1":"44.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"46.20","1":"46.20"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"48.50","1":"48.50"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"46.08","1":"46.08"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"47.00","1":"47.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"45.16","1":"45.16"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"45.74","1":"45.74"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"45.25","1":"45.25"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"45.96","1":"45.96"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"43.67","1":"43.67"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"45.30","1":"45.30"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"43.04","1":"43.04"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"40.89","1":"40.89"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"38.86","1":"38.86"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"40.70","1":"40.70"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"40.70","1":"40.70"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"40.10","1":"40.10"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"39.51","1":"39.51"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"40.20","1":"40.20"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"44.10","1":"44.10"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"46.30","1":"46.30"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"48.61","1":"48.61"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"51.04","1":"51.04"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"53.59","1":"53.59"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"55.30","1":"55.30"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"53.05","1":"53.05"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"51.00","1":"51.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"53.00","1":"53.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"55.20","1":"55.20"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"53.00","1":"53.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"53.00","1":"53.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"50.51","1":"50.51"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"51.00","1":"51.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"50.50","1":"50.50"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"50.50","1":"50.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"50.50","1":"50.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"48.00","1":"48.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"48.00","1":"48.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"48.00","1":"48.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"45.60","1":"45.60"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"43.32","1":"43.32"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"41.16","1":"41.16"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"40.10","1":"40.10"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"40.10","1":"40.10"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"38.10","1":"38.10"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"37.70","1":"37.70"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"36.51","1":"36.51"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"35.51","1":"35.51"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"35.51","1":"35.51"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"37.19","1":"37.19"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"39.00","1":"39.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"40.73","1":"40.73"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"40.25","1":"40.25"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"40.04","1":"40.04"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"39.99","1":"39.99"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"39.99","1":"39.99"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"38.05","1":"38.05"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"39.00","1":"39.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"40.75","1":"40.75"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"42.00","1":"42.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"40.03","1":"40.03"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"39.01","1":"39.01"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"38.52","1":"38.52"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"38.51","1":"38.51"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"38.50","1":"38.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"39.75","1":"39.75"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"39.97","1":"39.97"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"39.00","1":"39.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"39.00","1":"39.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"40.95","1":"40.95"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"42.20","1":"42.20"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"41.75","1":"41.75"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"41.49","1":"41.49"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"40.03","1":"40.03"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"40.01","1":"40.01"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"39.90","1":"39.90"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"39.50","1":"39.50"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"39.01","1":"39.01"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"40.89","1":"40.89"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"41.00","1":"41.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"41.89","1":"41.89"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"39.80","1":"39.80"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"38.17","1":"38.17"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"38.90","1":"38.90"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"40.25","1":"40.25"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"41.99","1":"41.99"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"41.99","1":"41.99"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"42.50","1":"42.50"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"41.50","1":"41.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"41.10","1":"41.10"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"43.00","1":"43.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"44.99","1":"44.99"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"44.99","1":"44.99"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"44.00","1":"44.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"44.00","1":"44.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"44.50","1":"44.50"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"42.75","1":"42.75"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"42.75","1":"42.75"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"40.71","1":"40.71"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"40.71","1":"40.71"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"44.05","1":"44.05"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"46.25","1":"46.25"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"48.56","1":"48.56"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"50.98","1":"50.98"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"52.25","1":"52.25"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"49.70","1":"49.70"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"47.22","1":"47.22"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"46.60","1":"46.60"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"48.93","1":"48.93"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"51.00","1":"51.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"49.00","1":"49.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"50.90","1":"50.90"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"51.45","1":"51.45"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"51.45","1":"51.45"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"51.68","1":"51.68"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"52.00","1":"52.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"51.45","1":"51.45"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"50.01","1":"50.01"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"51.50","1":"51.50"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"50.00","1":"50.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"47.50","1":"47.50"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"48.00","1":"48.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"51.00","1":"51.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"49.50","1":"49.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"50.62","1":"50.62"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"53.15","1":"53.15"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"55.00","1":"55.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"54.21","1":"54.21"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"51.50","1":"51.50"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"52.60","1":"52.60"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"52.50","1":"52.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"49.90","1":"49.90"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"47.50","1":"47.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"46.00","1":"46.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"48.30","1":"48.30"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"46.00","1":"46.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"44.00","1":"44.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"46.20","1":"46.20"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"48.51","1":"48.51"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"49.98","1":"49.98"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"45.86","1":"45.86"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"47.90","1":"47.90"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"45.39","1":"45.39"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"45.01","1":"45.01"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"44.51","1":"44.51"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"43.51","1":"43.51"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"43.05","1":"43.05"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"43.01","1":"43.01"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"42.01","1":"42.01"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"41.51","1":"41.51"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"39.44","1":"39.44"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"37.60","1":"37.60"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"38.00","1":"38.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"38.00","1":"38.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"37.01","1":"37.01"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"38.00","1":"38.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"38.00","1":"38.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"37.01","1":"37.01"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"37.01","1":"37.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"37.01","1":"37.01"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"38.85","1":"38.85"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"39.50","1":"39.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"39.90","1":"39.90"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"38.98","1":"38.98"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"38.01","1":"38.01"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"36.51","1":"36.51"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"34.70","1":"34.70"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"34.60","1":"34.60"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"35.00","1":"35.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"34.49","1":"34.49"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"34.45","1":"34.45"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"34.49","1":"34.49"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"34.49","1":"34.49"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"34.99","1":"34.99"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"34.99","1":"34.99"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"34.50","1":"34.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"35.87","1":"35.87"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"36.99","1":"36.99"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"37.50","1":"37.50"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"39.37","1":"39.37"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"39.49","1":"39.49"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"38.01","1":"38.01"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"37.51","1":"37.51"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"38.49","1":"38.49"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"40.41","1":"40.41"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"40.01","1":"40.01"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"39.51","1":"39.51"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"39.51","1":"39.51"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"39.01","1":"39.01"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"38.50","1":"38.50"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"40.39","1":"40.39"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"42.40","1":"42.40"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"42.43","1":"42.43"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"41.30","1":"41.30"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"40.51","1":"40.51"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"39.46","1":"39.46"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"38.50","1":"38.50"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"38.50","1":"38.50"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"38.02","1":"38.02"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"39.92","1":"39.92"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"41.49","1":"41.49"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"40.01","1":"40.01"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"39.10","1":"39.10"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"41.05","1":"41.05"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"41.01","1":"41.01"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"40.51","1":"40.51"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"40.01","1":"40.01"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"39.51","1":"39.51"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"39.01","1":"39.01"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"38.52","1":"38.52"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"40.44","1":"40.44"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"42.46","1":"42.46"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"42.99","1":"42.99"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"42.01","1":"42.01"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"41.98","1":"41.98"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"41.48","1":"41.48"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"39.41","1":"39.41"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"37.44","1":"37.44"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"37.55","1":"37.55"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"37.00","1":"37.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"37.45","1":"37.45"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"37.00","1":"37.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"37.99","1":"37.99"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"39.88","1":"39.88"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"41.87","1":"41.87"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"41.50","1":"41.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"40.70","1":"40.70"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"42.73","1":"42.73"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"42.79","1":"42.79"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"44.92","1":"44.92"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"44.00","1":"44.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"42.00","1":"42.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"41.98","1":"41.98"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"40.99","1":"40.99"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"41.99","1":"41.99"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"44.08","1":"44.08"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"46.28","1":"46.28"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"48.59","1":"48.59"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"51.01","1":"51.01"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"53.51","1":"53.51"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"56.18","1":"56.18"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"57.71","1":"57.71"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"54.83","1":"54.83"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"53.90","1":"53.90"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"55.89","1":"55.89"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"57.65","1":"57.65"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"60.44","1":"60.44"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"63.45","1":"63.45"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"66.00","1":"66.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"62.70","1":"62.70"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"65.83","1":"65.83"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"69.12","1":"69.12"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"70.44","1":"70.44"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"68.99","1":"68.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"72.37","1":"72.37"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"75.98","1":"75.98"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"79.77","1":"79.77"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"83.63","1":"83.63"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"87.81","1":"87.81"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"84.00","1":"84.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"79.80","1":"79.80"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"79.49","1":"79.49"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"76.00","1":"76.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"76.00","1":"76.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"72.21","1":"72.21"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"69.00","1":"69.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"69.00","1":"69.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"66.90","1":"66.90"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"65.00","1":"65.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"64.50","1":"64.50"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"65.50","1":"65.50"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"67.91","1":"67.91"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"70.27","1":"70.27"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"69.27","1":"69.27"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"66.00","1":"66.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"62.78","1":"62.78"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"65.91","1":"65.91"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"67.20","1":"67.20"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"64.06","1":"64.06"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"62.00","1":"62.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"64.90","1":"64.90"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"63.00","1":"63.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"61.77","1":"61.77"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"62.48","1":"62.48"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"62.84","1":"62.84"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"62.80","1":"62.80"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"63.00","1":"63.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"65.08","1":"65.08"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"62.10","1":"62.10"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"62.50","1":"62.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"65.62","1":"65.62"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"65.62","1":"65.62"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"63.00","1":"63.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"64.42","1":"64.42"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"61.20","1":"61.20"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"60.00","1":"60.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"57.53","1":"57.53"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"54.67","1":"54.67"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"56.90","1":"56.90"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"59.70","1":"59.70"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"58.99","1":"58.99"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"61.93","1":"61.93"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"64.99","1":"64.99"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"66.00","1":"66.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"68.00","1":"68.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"64.61","1":"64.61"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"64.50","1":"64.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"65.00","1":"65.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"68.20","1":"68.20"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"71.54","1":"71.54"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"75.00","1":"75.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"75.00","1":"75.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"78.75","1":"78.75"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"82.68","1":"82.68"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"86.41","1":"86.41"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"90.69","1":"90.69"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"91.23","1":"91.23"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"95.79","1":"95.79"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"97.73","1":"97.73"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"96.00","1":"96.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"97.11","1":"97.11"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"97.00","1":"97.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"97.00","1":"97.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"94.86","1":"94.86"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"90.12","1":"90.12"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"85.63","1":"85.63"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"82.29","1":"82.29"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"86.30","1":"86.30"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"90.61","1":"90.61"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"86.30","1":"86.30"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"76.00","1":"76.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"72.21","1":"72.21"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"68.60","1":"68.60"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"71.45","1":"71.45"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"74.07","1":"74.07"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"72.99","1":"72.99"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"75.90","1":"75.90"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"72.12","1":"72.12"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"75.62","1":"75.62"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"71.85","1":"71.85"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"70.99","1":"70.99"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"67.45","1":"67.45"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"64.10","1":"64.10"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"60.90","1":"60.90"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"57.00","1":"57.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"54.15","1":"54.15"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"56.85","1":"56.85"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"59.69","1":"59.69"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"57.99","1":"57.99"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"55.50","1":"55.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"52.75","1":"52.75"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"50.12","1":"50.12"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"52.50","1":"52.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"53.87","1":"53.87"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"56.50","1":"56.50"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"53.68","1":"53.68"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"51.08","1":"51.08"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"53.60","1":"53.60"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"53.60","1":"53.60"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"52.00","1":"52.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"51.00","1":"51.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"49.01","1":"49.01"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"50.00","1":"50.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"47.50","1":"47.50"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"48.00","1":"48.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"44.65","1":"44.65"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"41.86","1":"41.86"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"39.77","1":"39.77"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"40.00","1":"40.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"42.00","1":"42.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"42.00","1":"42.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"40.00","1":"40.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"39.50","1":"39.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"34.20","1":"34.20"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"34.20","1":"34.20"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"35.80","1":"35.80"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"34.05","1":"34.05"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"35.54","1":"35.54"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"35.00","1":"35.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"31.10","1":"31.10"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"30.00","1":"30.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"30.25","1":"30.25"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"31.40","1":"31.40"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"29.83","1":"29.83"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"31.30","1":"31.30"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"31.30","1":"31.30"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"29.74","1":"29.74"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"30.99","1":"30.99"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"30.25","1":"30.25"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"31.00","1":"31.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"29.50","1":"29.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"28.51","1":"28.51"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"29.45","1":"29.45"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"28.99","1":"28.99"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"28.99","1":"28.99"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"28.99","1":"28.99"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"26.99","1":"26.99"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"26.99","1":"26.99"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"28.05","1":"28.05"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"29.30","1":"29.30"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"29.30","1":"29.30"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"28.30","1":"28.30"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"28.00","1":"28.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"28.49","1":"28.49"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"27.10","1":"27.10"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"25.75","1":"25.75"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"25.51","1":"25.51"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"25.01","1":"25.01"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"25.01","1":"25.01"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"23.79","1":"23.79"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"22.61","1":"22.61"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"21.48","1":"21.48"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"20.52","1":"20.52"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"19.51","1":"19.51"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"18.52","1":"18.52"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"19.00","1":"19.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"19.40","1":"19.40"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"19.49","1":"19.49"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"20.00","1":"20.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"21.00","1":"21.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"21.75","1":"21.75"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.49","1":"22.49"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"23.61","1":"23.61"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.51","1":"23.51"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"24.68","1":"24.68"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"25.90","1":"25.90"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"27.18","1":"27.18"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"27.00","1":"27.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"26.25","1":"26.25"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"26.01","1":"26.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"26.25","1":"26.25"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"25.25","1":"25.25"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"24.68","1":"24.68"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"24.01","1":"24.01"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"25.20","1":"25.20"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"25.24","1":"25.24"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"24.02","1":"24.02"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"24.01","1":"24.01"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"23.75","1":"23.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"23.51","1":"23.51"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"23.51","1":"23.51"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"24.45","1":"24.45"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"23.25","1":"23.25"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"24.49","1":"24.49"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"23.51","1":"23.51"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"24.45","1":"24.45"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"24.60","1":"24.60"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"24.99","1":"24.99"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"23.16","1":"23.16"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"24.70","1":"24.70"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"23.00","1":"23.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"23.04","1":"23.04"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"24.49","1":"24.49"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"24.12","1":"24.12"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"23.55","1":"23.55"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"22.51","1":"22.51"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"22.98","1":"22.98"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"22.25","1":"22.25"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"22.25","1":"22.25"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"22.01","1":"22.01"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"22.95","1":"22.95"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"21.48","1":"21.48"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"21.48","1":"21.48"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"21.48","1":"21.48"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"21.75","1":"21.75"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"21.97","1":"21.97"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"22.05","1":"22.05"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"23.70","1":"23.70"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"25.47","1":"25.47"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"25.53","1":"25.53"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"25.06","1":"25.06"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"24.75","1":"24.75"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"24.51","1":"24.51"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"24.25","1":"24.25"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"24.01","1":"24.01"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"25.60","1":"25.60"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"25.73","1":"25.73"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"26.73","1":"26.73"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"25.97","1":"25.97"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"25.51","1":"25.51"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"25.99","1":"25.99"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"26.01","1":"26.01"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"25.01","1":"25.01"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"25.75","1":"25.75"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"25.25","1":"25.25"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"24.75","1":"24.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"26.60","1":"26.60"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"27.50","1":"27.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"27.10","1":"27.10"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"29.13","1":"29.13"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"31.31","1":"31.31"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"33.65","1":"33.65"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"36.17","1":"36.17"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"34.23","1":"34.23"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"32.50","1":"32.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"31.92","1":"31.92"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"30.30","1":"30.30"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"30.99","1":"30.99"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"30.89","1":"30.89"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"30.24","1":"30.24"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"32.37","1":"32.37"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"34.70","1":"34.70"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"32.10","1":"32.10"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"32.49","1":"32.49"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"32.79","1":"32.79"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"32.50","1":"32.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"33.45","1":"33.45"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"32.00","1":"32.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"29.60","1":"29.60"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"28.30","1":"28.30"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"26.60","1":"26.60"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"25.74","1":"25.74"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"25.99","1":"25.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"28.47","1":"28.47"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"27.17","1":"27.17"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"29.20","1":"29.20"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"31.00","1":"31.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"33.32","1":"33.32"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"33.99","1":"33.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"36.53","1":"36.53"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"39.26","1":"39.26"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"42.15","1":"42.15"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"42.70","1":"42.70"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"39.32","1":"39.32"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"39.98","1":"39.98"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"38.98","1":"38.98"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"36.06","1":"36.06"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"35.40","1":"35.40"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"37.45","1":"37.45"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"38.95","1":"38.95"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"38.95","1":"38.95"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"38.50","1":"38.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"39.50","1":"39.50"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"39.25","1":"39.25"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"39.00","1":"39.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"41.92","1":"41.92"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"43.00","1":"43.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"43.00","1":"43.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"44.00","1":"44.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"42.50","1":"42.50"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"39.32","1":"39.32"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"41.90","1":"41.90"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"44.99","1":"44.99"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"43.49","1":"43.49"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"40.23","1":"40.23"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"40.20","1":"40.20"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"38.98","1":"38.98"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"39.99","1":"39.99"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"37.98","1":"37.98"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"40.45","1":"40.45"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"42.65","1":"42.65"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"43.79","1":"43.79"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"40.51","1":"40.51"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"42.30","1":"42.30"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"39.13","1":"39.13"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"41.75","1":"41.75"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"44.75","1":"44.75"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"41.50","1":"41.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"40.01","1":"40.01"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"37.84","1":"37.84"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"40.67","1":"40.67"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"41.90","1":"41.90"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"42.01","1":"42.01"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"43.93","1":"43.93"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"45.95","1":"45.95"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"42.70","1":"42.70"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"44.79","1":"44.79"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"43.75","1":"43.75"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"43.80","1":"43.80"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"44.88","1":"44.88"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"45.25","1":"45.25"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"42.99","1":"42.99"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"45.76","1":"45.76"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"49.19","1":"49.19"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"52.87","1":"52.87"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"56.83","1":"56.83"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"57.72","1":"57.72"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"62.04","1":"62.04"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"66.46","1":"66.46"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"71.44","1":"71.44"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"76.79","1":"76.79"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"82.54","1":"82.54"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"84.97","1":"84.97"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"84.70","1":"84.70"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"82.00","1":"82.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"88.15","1":"88.15"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"94.76","1":"94.76"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"91.12","1":"91.12"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"92.50","1":"92.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"96.35","1":"96.35"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"103.57","1":"103.57"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"106.58","1":"106.58"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"109.98","1":"109.98"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"101.74","1":"101.74"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"98.98","1":"98.98"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"91.80","1":"91.80"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"91.49","1":"91.49"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"93.00","1":"93.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"91.90","1":"91.90"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"86.21","1":"86.21"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"88.33","1":"88.33"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"90.00","1":"90.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"90.00","1":"90.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"87.00","1":"87.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"91.60","1":"91.60"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"95.44","1":"95.44"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"98.00","1":"98.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"90.66","1":"90.66"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"90.00","1":"90.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"89.00","1":"89.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"90.00","1":"90.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"89.89","1":"89.89"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"84.00","1":"84.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"77.70","1":"77.70"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"82.99","1":"82.99"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"82.00","1":"82.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"87.50","1":"87.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"85.99","1":"85.99"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"79.55","1":"79.55"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"73.59","1":"73.59"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"68.08","1":"68.08"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"63.25","1":"63.25"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"65.00","1":"65.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"67.90","1":"67.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"72.75","1":"72.75"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"67.30","1":"67.30"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"71.50","1":"71.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"68.98","1":"68.98"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"74.15","1":"74.15"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"65.34","1":"65.34"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"74.99","1":"74.99"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"69.37","1":"69.37"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"69.90","1":"69.90"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"65.11","1":"65.11"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"61.01","1":"61.01"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"64.86","1":"64.86"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"64.60","1":"64.60"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"63.99","1":"63.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"60.01","1":"60.01"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"57.51","1":"57.51"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"55.01","1":"55.01"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"55.01","1":"55.01"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"53.00","1":"53.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"50.05","1":"50.05"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"50.01","1":"50.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"51.00","1":"51.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"52.99","1":"52.99"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"52.99","1":"52.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"55.98","1":"55.98"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"59.95","1":"59.95"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"59.90","1":"59.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"63.44","1":"63.44"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"67.78","1":"67.78"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"75.23","1":"75.23"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"68.82","1":"68.82"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"63.66","1":"63.66"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"60.01","1":"60.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"61.79","1":"61.79"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"60.97","1":"60.97"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"64.46","1":"64.46"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"69.29","1":"69.29"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"72.01","1":"72.01"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"68.01","1":"68.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"69.99","1":"69.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"66.01","1":"66.01"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"64.01","1":"64.01"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"61.01","1":"61.01"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"57.02","1":"57.02"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"61.29","1":"61.29"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"65.11","1":"65.11"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"69.99","1":"69.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"67.01","1":"67.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"69.99","1":"69.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"73.09","1":"73.09"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"78.12","1":"78.12"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"83.96","1":"83.96"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"89.70","1":"89.70"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"93.90","1":"93.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"83.51","1":"83.51"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"77.23","1":"77.23"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"83.02","1":"83.02"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"76.48","1":"76.48"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"82.21","1":"82.21"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"88.37","1":"88.37"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"94.99","1":"94.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"102.11","1":"102.11"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"109.76","1":"109.76"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"110.00","1":"110.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"102.50","1":"102.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"94.82","1":"94.82"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"75.06","1":"75.06"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"80.68","1":"80.68"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"74.65","1":"74.65"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"75.00","1":"75.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"78.85","1":"78.85"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"72.95","1":"72.95"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"74.99","1":"74.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"67.51","1":"67.51"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"72.57","1":"72.57"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"70.10","1":"70.10"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"78.01","1":"78.01"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"78.35","1":"78.35"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"82.50","1":"82.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"87.50","1":"87.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"76.72","1":"76.72"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"70.97","1":"70.97"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"65.65","1":"65.65"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"64.01","1":"64.01"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"61.99","1":"61.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"59.75","1":"59.75"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"54.16","1":"54.16"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"50.10","1":"50.10"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"53.85","1":"53.85"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"49.82","1":"49.82"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"46.09","1":"46.09"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"46.45","1":"46.45"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"46.49","1":"46.49"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"44.00","1":"44.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"45.85","1":"45.85"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"43.99","1":"43.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"44.49","1":"44.49"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"43.65","1":"43.65"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"43.98","1":"43.98"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"43.32","1":"43.32"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"43.75","1":"43.75"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"43.85","1":"43.85"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"43.75","1":"43.75"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"42.99","1":"42.99"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"42.98","1":"42.98"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"43.95","1":"43.95"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"43.00","1":"43.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"43.84","1":"43.84"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"42.81","1":"42.81"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"41.00","1":"41.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"40.29","1":"40.29"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"41.98","1":"41.98"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"40.48","1":"40.48"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"39.84","1":"39.84"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"39.99","1":"39.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"39.80","1":"39.80"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"39.90","1":"39.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"36.00","1":"36.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"38.90","1":"38.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"39.34","1":"39.34"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"39.95","1":"39.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"39.80","1":"39.80"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"38.98","1":"38.98"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"35.50","1":"35.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"34.99","1":"34.99"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"34.99","1":"34.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"35.98","1":"35.98"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"36.79","1":"36.79"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"35.75","1":"35.75"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"36.98","1":"36.98"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"36.94","1":"36.94"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"38.90","1":"38.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"37.98","1":"37.98"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"37.87","1":"37.87"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"37.00","1":"37.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"36.80","1":"36.80"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"35.60","1":"35.60"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"35.84","1":"35.84"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"35.95","1":"35.95"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"35.89","1":"35.89"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"34.99","1":"34.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"34.99","1":"34.99"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"34.99","1":"34.99"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"35.98","1":"35.98"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"37.98","1":"37.98"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"37.95","1":"37.95"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"36.69","1":"36.69"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"36.74","1":"36.74"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"36.00","1":"36.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"35.95","1":"35.95"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"37.80","1":"37.80"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"37.98","1":"37.98"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"37.94","1":"37.94"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"40.78","1":"40.78"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"40.50","1":"40.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"41.00","1":"41.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"41.98","1":"41.98"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"41.87","1":"41.87"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"40.94","1":"40.94"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"40.60","1":"40.60"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"39.98","1":"39.98"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"39.97","1":"39.97"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"38.98","1":"38.98"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"38.89","1":"38.89"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"38.97","1":"38.97"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"37.93","1":"37.93"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"38.98","1":"38.98"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"38.95","1":"38.95"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"37.49","1":"37.49"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"36.98","1":"36.98"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"37.57","1":"37.57"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"36.84","1":"36.84"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"35.99","1":"35.99"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"36.97","1":"36.97"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"37.98","1":"37.98"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"38.94","1":"38.94"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"38.39","1":"38.39"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"39.37","1":"39.37"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"40.75","1":"40.75"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"40.18","1":"40.18"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"40.53","1":"40.53"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"40.98","1":"40.98"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"41.85","1":"41.85"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"40.77","1":"40.77"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"40.77","1":"40.77"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"39.97","1":"39.97"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"39.96","1":"39.96"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"39.89","1":"39.89"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"39.75","1":"39.75"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"39.74","1":"39.74"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"36.76","1":"36.76"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"36.41","1":"36.41"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"36.93","1":"36.93"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"38.98","1":"38.98"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"37.20","1":"37.20"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"37.40","1":"37.40"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"38.61","1":"38.61"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"39.90","1":"39.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"39.90","1":"39.90"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"39.88","1":"39.88"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"42.87","1":"42.87"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"45.44","1":"45.44"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"43.80","1":"43.80"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"40.80","1":"40.80"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"40.60","1":"40.60"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"41.00","1":"41.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"40.00","1":"40.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"40.01","1":"40.01"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"42.01","1":"42.01"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"42.75","1":"42.75"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"43.13","1":"43.13"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"45.38","1":"45.38"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"48.78","1":"48.78"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"49.44","1":"49.44"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"45.86","1":"45.86"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"44.53","1":"44.53"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"41.60","1":"41.60"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"40.00","1":"40.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"40.14","1":"40.14"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"39.26","1":"39.26"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"37.60","1":"37.60"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"37.01","1":"37.01"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"38.80","1":"38.80"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"37.95","1":"37.95"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"36.00","1":"36.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"36.00","1":"36.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"34.75","1":"34.75"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.20","1":"36.20"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"36.65","1":"36.65"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"37.60","1":"37.60"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"37.74","1":"37.74"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"35.02","1":"35.02"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"36.56","1":"36.56"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"37.30","1":"37.30"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"37.94","1":"37.94"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"37.79","1":"37.79"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"34.97","1":"34.97"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"36.98","1":"36.98"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"36.69","1":"36.69"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"33.40","1":"33.40"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"35.89","1":"35.89"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"36.44","1":"36.44"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"34.01","1":"34.01"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"34.94","1":"34.94"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"33.97","1":"33.97"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"33.99","1":"33.99"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"33.95","1":"33.95"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"34.49","1":"34.49"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"33.02","1":"33.02"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"33.88","1":"33.88"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"33.88","1":"33.88"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"33.78","1":"33.78"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"34.05","1":"34.05"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"34.89","1":"34.89"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"34.98","1":"34.98"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"35.90","1":"35.90"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"35.50","1":"35.50"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"34.97","1":"34.97"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"35.80","1":"35.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"35.80","1":"35.80"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"36.95","1":"36.95"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"36.34","1":"36.34"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"36.08","1":"36.08"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"36.89","1":"36.89"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"35.56","1":"35.56"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"35.76","1":"35.76"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"36.25","1":"36.25"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"36.88","1":"36.88"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"36.88","1":"36.88"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"36.88","1":"36.88"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"36.50","1":"36.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"36.89","1":"36.89"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"37.51","1":"37.51"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"37.94","1":"37.94"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"37.79","1":"37.79"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"38.08","1":"38.08"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"38.08","1":"38.08"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"41.51","1":"41.51"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"45.25","1":"45.25"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"42.03","1":"42.03"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"46.02","1":"46.02"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"50.39","1":"50.39"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"55.18","1":"55.18"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"60.42","1":"60.42"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"56.67","1":"56.67"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"53.14","1":"53.14"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"54.47","1":"54.47"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"54.47","1":"54.47"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"49.49","1":"49.49"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"50.29","1":"50.29"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"55.32","1":"55.32"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"60.85","1":"60.85"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"61.73","1":"61.73"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"57.05","1":"57.05"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"53.62","1":"53.62"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"58.98","1":"58.98"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"64.88","1":"64.88"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"58.70","1":"58.70"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"54.16","1":"54.16"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"59.58","1":"59.58"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"65.54","1":"65.54"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"72.09","1":"72.09"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"69.75","1":"69.75"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"64.50","1":"64.50"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"68.99","1":"68.99"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"75.89","1":"75.89"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"79.57","1":"79.57"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"79.86","1":"79.86"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"75.00","1":"75.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"73.66","1":"73.66"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"71.28","1":"71.28"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"70.28","1":"70.28"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"69.01","1":"69.01"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"68.09","1":"68.09"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"65.20","1":"65.20"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"63.04","1":"63.04"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"60.83","1":"60.83"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"62.00","1":"62.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"62.00","1":"62.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"61.00","1":"61.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"60.47","1":"60.47"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"59.34","1":"59.34"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"61.14","1":"61.14"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"59.77","1":"59.77"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"58.66","1":"58.66"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"58.07","1":"58.07"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"57.01","1":"57.01"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"55.75","1":"55.75"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"54.03","1":"54.03"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"51.39","1":"51.39"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"50.29","1":"50.29"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"50.29","1":"50.29"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"50.01","1":"50.01"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"48.15","1":"48.15"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"48.15","1":"48.15"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"50.76","1":"50.76"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"50.76","1":"50.76"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"48.28","1":"48.28"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"47.39","1":"47.39"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"47.39","1":"47.39"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"49.99","1":"49.99"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"47.39","1":"47.39"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"47.39","1":"47.39"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"47.39","1":"47.39"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"47.39","1":"47.39"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"47.39","1":"47.39"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"49.97","1":"49.97"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"54.97","1":"54.97"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"53.49","1":"53.49"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"53.49","1":"53.49"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"54.01","1":"54.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"59.24","1":"59.24"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"64.99","1":"64.99"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"63.01","1":"63.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"62.08","1":"62.08"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"61.08","1":"61.08"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"61.90","1":"61.90"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"61.05","1":"61.05"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"59.60","1":"59.60"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"59.60","1":"59.60"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"59.81","1":"59.81"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"57.40","1":"57.40"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"57.40","1":"57.40"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"56.03","1":"56.03"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"56.03","1":"56.03"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"55.40","1":"55.40"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"54.92","1":"54.92"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"53.18","1":"53.18"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"58.00","1":"58.00"}]}