{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"42.00","1":"42.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"43.00","1":"43.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"46.20","1":"46.20"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"49.65","1":"49.65"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"52.10","1":"52.10"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"52.70","1":"52.70"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"56.65","1":"56.65"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"60.75","1":"60.75"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"61.75","1":"61.75"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"61.25","1":"61.25"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"62.75","1":"62.75"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"63.00","1":"63.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"63.50","1":"63.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"60.50","1":"60.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"61.50","1":"61.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"50.50","1":"50.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"54.50","1":"54.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"58.25","1":"58.25"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"61.25","1":"61.25"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"63.50","1":"63.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"59.50","1":"59.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"64.65","1":"64.65"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"61.15","1":"61.15"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"65.50","1":"65.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"70.40","1":"70.40"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"74.90","1":"74.90"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"73.00","1":"73.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"71.00","1":"71.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"67.50","1":"67.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"63.25","1":"63.25"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"63.00","1":"63.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"63.00","1":"63.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"61.00","1":"61.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"62.00","1":"62.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"59.50","1":"59.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"61.50","1":"61.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"57.75","1":"57.75"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"58.50","1":"58.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"59.00","1":"59.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"56.25","1":"56.25"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"54.00","1":"54.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"51.40","1":"51.40"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"48.85","1":"48.85"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"46.45","1":"46.45"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"44.30","1":"44.30"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"46.00","1":"46.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"49.45","1":"49.45"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"48.00","1":"48.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"50.00","1":"50.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"50.00","1":"50.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"48.00","1":"48.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"46.50","1":"46.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"48.00","1":"48.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"45.60","1":"45.60"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"44.00","1":"44.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"45.90","1":"45.90"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"43.00","1":"43.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"41.75","1":"41.75"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"42.75","1":"42.75"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"40.75","1":"40.75"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"40.50","1":"40.50"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"42.50","1":"42.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"44.60","1":"44.60"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"42.50","1":"42.50"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"39.50","1":"39.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"38.30","1":"38.30"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"39.75","1":"39.75"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"39.75","1":"39.75"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"40.75","1":"40.75"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"40.00","1":"40.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"38.50","1":"38.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"39.00","1":"39.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"36.30","1":"36.30"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"36.00","1":"36.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"36.75","1":"36.75"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"37.00","1":"37.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"38.50","1":"38.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"38.80","1":"38.80"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"36.90","1":"36.90"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"36.50","1":"36.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"38.25","1":"38.25"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"39.75","1":"39.75"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"38.00","1":"38.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"36.10","1":"36.10"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"37.50","1":"37.50"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"39.00","1":"39.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"37.90","1":"37.90"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"36.05","1":"36.05"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"37.00","1":"37.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"36.05","1":"36.05"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"36.05","1":"36.05"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"35.00","1":"35.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"36.30","1":"36.30"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"38.00","1":"38.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"36.55","1":"36.55"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"38.00","1":"38.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"39.75","1":"39.75"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"41.45","1":"41.45"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"43.50","1":"43.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"45.65","1":"45.65"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"47.90","1":"47.90"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"45.75","1":"45.75"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"47.95","1":"47.95"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"50.00","1":"50.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"49.05","1":"49.05"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"47.05","1":"47.05"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"45.70","1":"45.70"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"44.00","1":"44.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"43.10","1":"43.10"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"41.20","1":"41.20"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"40.10","1":"40.10"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"41.00","1":"41.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"40.00","1":"40.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"40.00","1":"40.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"40.00","1":"40.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"40.50","1":"40.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"42.50","1":"42.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"40.95","1":"40.95"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"40.25","1":"40.25"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"40.00","1":"40.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"38.10","1":"38.10"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"37.15","1":"37.15"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"35.55","1":"35.55"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"33.80","1":"33.80"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"32.15","1":"32.15"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"30.55","1":"30.55"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"29.50","1":"29.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"30.50","1":"30.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"31.90","1":"31.90"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"32.00","1":"32.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"31.05","1":"31.05"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"31.05","1":"31.05"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"32.00","1":"32.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"33.60","1":"33.60"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"32.00","1":"32.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"33.50","1":"33.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"35.00","1":"35.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"36.50","1":"36.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"34.70","1":"34.70"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"35.00","1":"35.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"32.50","1":"32.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"30.95","1":"30.95"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"30.95","1":"30.95"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"28.25","1":"28.25"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"27.60","1":"27.60"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"27.50","1":"27.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"27.50","1":"27.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"28.50","1":"28.50"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"27.50","1":"27.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"27.75","1":"27.75"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"27.00","1":"27.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"27.50","1":"27.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"23.80","1":"23.80"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"23.00","1":"23.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"22.00","1":"22.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"21.00","1":"21.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"20.00","1":"20.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"19.50","1":"19.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"18.50","1":"18.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"17.50","1":"17.50"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"17.40","1":"17.40"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"18.30","1":"18.30"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"19.25","1":"19.25"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"20.25","1":"20.25"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"20.50","1":"20.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"21.40","1":"21.40"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"21.75","1":"21.75"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"22.00","1":"22.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"22.50","1":"22.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"23.50","1":"23.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"23.25","1":"23.25"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"23.50","1":"23.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"22.90","1":"22.90"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"22.90","1":"22.90"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"23.00","1":"23.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"21.85","1":"21.85"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"22.85","1":"22.85"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"22.50","1":"22.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"22.85","1":"22.85"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"22.85","1":"22.85"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"23.60","1":"23.60"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"23.50","1":"23.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"23.50","1":"23.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"23.90","1":"23.90"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"25.20","1":"25.20"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"26.45","1":"26.45"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"27.40","1":"27.40"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"26.00","1":"26.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"26.30","1":"26.30"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"26.80","1":"26.80"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"27.25","1":"27.25"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"27.00","1":"27.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"26.00","1":"26.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"25.25","1":"25.25"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"25.05","1":"25.05"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"24.55","1":"24.55"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"23.65","1":"23.65"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"24.75","1":"24.75"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"24.50","1":"24.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"24.30","1":"24.30"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"25.50","1":"25.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"26.40","1":"26.40"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"25.50","1":"25.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"26.75","1":"26.75"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"25.75","1":"25.75"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"26.00","1":"26.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"27.30","1":"27.30"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"26.25","1":"26.25"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"26.00","1":"26.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"26.00","1":"26.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"27.30","1":"27.30"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"26.05","1":"26.05"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"27.25","1":"27.25"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"27.25","1":"27.25"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"26.10","1":"26.10"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"26.95","1":"26.95"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"28.25","1":"28.25"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"29.00","1":"29.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"28.00","1":"28.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"28.00","1":"28.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"28.20","1":"28.20"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"28.15","1":"28.15"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"27.90","1":"27.90"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"27.90","1":"27.90"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"28.20","1":"28.20"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"28.20","1":"28.20"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"28.50","1":"28.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"27.55","1":"27.55"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"28.00","1":"28.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"28.50","1":"28.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"28.75","1":"28.75"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"27.05","1":"27.05"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"28.00","1":"28.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"26.60","1":"26.60"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"26.50","1":"26.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"25.30","1":"25.30"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"25.00","1":"25.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"25.00","1":"25.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"25.25","1":"25.25"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"26.50","1":"26.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"27.80","1":"27.80"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"28.80","1":"28.80"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"29.25","1":"29.25"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"27.80","1":"27.80"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"28.90","1":"28.90"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"29.80","1":"29.80"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"29.40","1":"29.40"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"29.50","1":"29.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"30.50","1":"30.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"31.50","1":"31.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"30.00","1":"30.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"28.50","1":"28.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"27.50","1":"27.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"27.50","1":"27.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"27.45","1":"27.45"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"26.40","1":"26.40"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"25.50","1":"25.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"25.50","1":"25.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"26.00","1":"26.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"27.30","1":"27.30"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"25.95","1":"25.95"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"25.75","1":"25.75"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"24.50","1":"24.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"24.50","1":"24.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"24.25","1":"24.25"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"25.45","1":"25.45"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"24.50","1":"24.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"25.70","1":"25.70"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"25.00","1":"25.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"24.50","1":"24.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"24.05","1":"24.05"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"25.25","1":"25.25"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"25.00","1":"25.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"24.50","1":"24.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"23.50","1":"23.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"23.00","1":"23.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"24.15","1":"24.15"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"23.80","1":"23.80"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"24.85","1":"24.85"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"24.50","1":"24.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"23.60","1":"23.60"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"24.70","1":"24.70"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"24.00","1":"24.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"24.00","1":"24.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"24.70","1":"24.70"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"24.10","1":"24.10"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"24.10","1":"24.10"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"24.25","1":"24.25"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"24.30","1":"24.30"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"22.80","1":"22.80"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"22.95","1":"22.95"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"23.50","1":"23.50"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"22.40","1":"22.40"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"23.30","1":"23.30"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"23.30","1":"23.30"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"22.30","1":"22.30"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"21.20","1":"21.20"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"20.30","1":"20.30"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"20.40","1":"20.40"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"20.00","1":"20.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"20.00","1":"20.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"20.00","1":"20.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"20.05","1":"20.05"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"21.00","1":"21.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"22.05","1":"22.05"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"23.15","1":"23.15"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"24.30","1":"24.30"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"24.50","1":"24.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"24.00","1":"24.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"23.25","1":"23.25"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"23.60","1":"23.60"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"22.80","1":"22.80"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"23.70","1":"23.70"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"22.75","1":"22.75"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"22.20","1":"22.20"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"22.05","1":"22.05"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"23.00","1":"23.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"24.00","1":"24.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"23.75","1":"23.75"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"23.50","1":"23.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"22.55","1":"22.55"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"23.40","1":"23.40"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"24.40","1":"24.40"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"25.30","1":"25.30"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"25.40","1":"25.40"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"24.15","1":"24.15"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"23.05","1":"23.05"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"24.20","1":"24.20"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"25.00","1":"25.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"25.75","1":"25.75"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"24.50","1":"24.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"25.71","1":"25.71"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"24.50","1":"24.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"23.40","1":"23.40"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"24.00","1":"24.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"25.00","1":"25.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"23.80","1":"23.80"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"23.60","1":"23.60"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"23.60","1":"23.60"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"24.00","1":"24.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"24.00","1":"24.00"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"23.00","1":"23.00"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"23.00","1":"23.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"23.00","1":"23.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"17.23","1":"17.23"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"17.23","1":"17.23"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"16.30","1":"16.30"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"15.31","1":"15.31"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"14.00","1":"14.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"13.32","1":"13.32"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"12.91","1":"12.91"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"12.91","1":"12.91"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"12.91","1":"12.91"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"12.91","1":"12.91"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"13.00","1":"13.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"10.50","1":"10.50"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"10.00","1":"10.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"10.00","1":"10.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"10.00","1":"10.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"10.00","1":"10.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"10.05","1":"10.05"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"10.00","1":"10.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"11.00","1":"11.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"12.00","1":"12.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"12.00","1":"12.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"11.55","1":"11.55"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"11.50","1":"11.50"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"13.50","1":"13.50"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"14.50","1":"14.50"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"16.50","1":"16.50"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"17.50","1":"17.50"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"18.50","1":"18.50"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"19.49","1":"19.49"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"20.49","1":"20.49"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"21.51","1":"21.51"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"22.50","1":"22.50"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"21.38","1":"21.38"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"20.32","1":"20.32"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"19.50","1":"19.50"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"18.55","1":"18.55"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"19.55","1":"19.55"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"20.50","1":"20.50"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"21.38","1":"21.38"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"20.35","1":"20.35"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"19.41","1":"19.41"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"18.41","1":"18.41"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"19.40","1":"19.40"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"18.40","1":"18.40"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"18.60","1":"18.60"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"17.60","1":"17.60"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"18.60","1":"18.60"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"17.62","1":"17.62"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"17.17","1":"17.17"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"17.99","1":"17.99"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"17.13","1":"17.13"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"16.33","1":"16.33"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"17.32","1":"17.32"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"16.75","1":"16.75"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"17.00","1":"17.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"17.00","1":"17.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"17.60","1":"17.60"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"18.60","1":"18.60"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"19.40","1":"19.40"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"19.28","1":"19.28"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"19.70","1":"19.70"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"20.05","1":"20.05"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"19.06","1":"19.06"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"20.06","1":"20.06"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"21.06","1":"21.06"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"23.21","1":"23.21"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"24.37","1":"24.37"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"25.58","1":"25.58"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"24.77","1":"24.77"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"24.70","1":"24.70"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"25.93","1":"25.93"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"27.21","1":"27.21"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"27.25","1":"27.25"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"26.25","1":"26.25"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"25.03","1":"25.03"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"26.27","1":"26.27"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"25.25","1":"25.25"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"24.91","1":"24.91"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"24.04","1":"24.04"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"24.00","1":"24.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"23.64","1":"23.64"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"23.12","1":"23.12"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"22.17","1":"22.17"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"23.27","1":"23.27"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"24.43","1":"24.43"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"25.59","1":"25.59"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"26.20","1":"26.20"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"25.48","1":"25.48"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"24.60","1":"24.60"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"25.83","1":"25.83"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"25.36","1":"25.36"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"25.77","1":"25.77"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"27.05","1":"27.05"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"28.40","1":"28.40"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"29.82","1":"29.82"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"30.31","1":"30.31"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"29.20","1":"29.20"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"29.80","1":"29.80"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"28.31","1":"28.31"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"27.01","1":"27.01"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"25.80","1":"25.80"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"24.55","1":"24.55"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"23.50","1":"23.50"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"24.60","1":"24.60"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"25.00","1":"25.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"26.25","1":"26.25"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"26.99","1":"26.99"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"26.77","1":"26.77"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"25.77","1":"25.77"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"25.25","1":"25.25"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"24.00","1":"24.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"23.76","1":"23.76"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"24.32","1":"24.32"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"24.99","1":"24.99"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"25.85","1":"25.85"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"26.75","1":"26.75"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"25.52","1":"25.52"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"24.29","1":"24.29"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"25.35","1":"25.35"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"26.61","1":"26.61"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"25.28","1":"25.28"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"25.01","1":"25.01"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"25.50","1":"25.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"25.45","1":"25.45"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"24.19","1":"24.19"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"24.89","1":"24.89"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"24.50","1":"24.50"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"25.24","1":"25.24"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"24.84","1":"24.84"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"25.26","1":"25.26"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"25.00","1":"25.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"24.90","1":"24.90"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"25.71","1":"25.71"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"26.95","1":"26.95"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"28.27","1":"28.27"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"29.68","1":"29.68"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"31.00","1":"31.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"30.87","1":"30.87"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"29.40","1":"29.40"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"27.93","1":"27.93"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"26.54","1":"26.54"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"25.76","1":"25.76"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"24.60","1":"24.60"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"24.35","1":"24.35"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"23.62","1":"23.62"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"24.89","1":"24.89"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"23.81","1":"23.81"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"25.00","1":"25.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"25.88","1":"25.88"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"26.95","1":"26.95"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"25.69","1":"25.69"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"24.42","1":"24.42"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"24.99","1":"24.99"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"24.75","1":"24.75"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"23.55","1":"23.55"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"22.50","1":"22.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"23.59","1":"23.59"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"22.51","1":"22.51"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"21.40","1":"21.40"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"20.41","1":"20.41"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"21.39","1":"21.39"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"22.45","1":"22.45"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"23.55","1":"23.55"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"23.50","1":"23.50"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"23.95","1":"23.95"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"22.87","1":"22.87"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"21.73","1":"21.73"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"22.78","1":"22.78"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"20.57","1":"20.57"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"20.94","1":"20.94"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"20.20","1":"20.20"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"20.22","1":"20.22"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"21.23","1":"21.23"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"22.29","1":"22.29"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"23.35","1":"23.35"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"24.16","1":"24.16"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"25.17","1":"25.17"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"25.95","1":"25.95"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"26.90","1":"26.90"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"26.06","1":"26.06"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"27.25","1":"27.25"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"27.93","1":"27.93"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"29.32","1":"29.32"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"30.78","1":"30.78"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"32.20","1":"32.20"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"30.59","1":"30.59"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"30.70","1":"30.70"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"29.30","1":"29.30"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"29.99","1":"29.99"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"27.60","1":"27.60"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"28.70","1":"28.70"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"27.10","1":"27.10"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"26.50","1":"26.50"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"26.00","1":"26.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"25.34","1":"25.34"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"24.19","1":"24.19"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"25.24","1":"25.24"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"24.00","1":"24.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"24.75","1":"24.75"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"25.44","1":"25.44"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"25.90","1":"25.90"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"26.20","1":"26.20"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"27.20","1":"27.20"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"27.70","1":"27.70"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"28.00","1":"28.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"29.40","1":"29.40"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"27.93","1":"27.93"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"28.75","1":"28.75"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"29.90","1":"29.90"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"29.50","1":"29.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"29.99","1":"29.99"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"30.25","1":"30.25"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"28.74","1":"28.74"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"28.99","1":"28.99"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"27.55","1":"27.55"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"26.20","1":"26.20"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"26.03","1":"26.03"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"24.85","1":"24.85"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"25.83","1":"25.83"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"26.00","1":"26.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"24.72","1":"24.72"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"24.40","1":"24.40"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"25.32","1":"25.32"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"26.40","1":"26.40"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"26.00","1":"26.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"25.28","1":"25.28"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"21.01","1":"21.01"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"22.00","1":"22.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"23.10","1":"23.10"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"23.50","1":"23.50"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"23.50","1":"23.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"23.55","1":"23.55"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"24.71","1":"24.71"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"24.39","1":"24.39"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"24.50","1":"24.50"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"24.99","1":"24.99"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"26.23","1":"26.23"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"25.92","1":"25.92"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"25.50","1":"25.50"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"25.27","1":"25.27"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"25.50","1":"25.50"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"26.65","1":"26.65"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"25.35","1":"25.35"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"26.00","1":"26.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"26.08","1":"26.08"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"25.11","1":"25.11"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"24.18","1":"24.18"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"24.18","1":"24.18"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"25.38","1":"25.38"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"26.30","1":"26.30"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"26.85","1":"26.85"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"26.44","1":"26.44"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"26.75","1":"26.75"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"25.92","1":"25.92"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"26.49","1":"26.49"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"26.50","1":"26.50"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"26.26","1":"26.26"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"26.65","1":"26.65"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"25.50","1":"25.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"25.15","1":"25.15"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"26.00","1":"26.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"25.13","1":"25.13"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"26.38","1":"26.38"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"26.68","1":"26.68"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"26.90","1":"26.90"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"25.38","1":"25.38"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"25.38","1":"25.38"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"26.60","1":"26.60"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"27.00","1":"27.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"27.00","1":"27.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"26.10","1":"26.10"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"25.49","1":"25.49"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"25.40","1":"25.40"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"26.64","1":"26.64"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"27.00","1":"27.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"27.45","1":"27.45"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"26.08","1":"26.08"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"27.00","1":"27.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"27.85","1":"27.85"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"26.58","1":"26.58"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"27.00","1":"27.00"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"27.50","1":"27.50"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"28.57","1":"28.57"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"29.90","1":"29.90"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"28.41","1":"28.41"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"28.41","1":"28.41"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"28.41","1":"28.41"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"29.60","1":"29.60"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"29.60","1":"29.60"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"30.00","1":"30.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"30.92","1":"30.92"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"32.46","1":"32.46"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"32.46","1":"32.46"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"32.46","1":"32.46"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"33.41","1":"33.41"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"33.41","1":"33.41"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"33.41","1":"33.41"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"31.76","1":"31.76"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"30.22","1":"30.22"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"30.22","1":"30.22"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"30.00","1":"30.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"30.00","1":"30.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"31.49","1":"31.49"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"31.36","1":"31.36"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"31.36","1":"31.36"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"31.36","1":"31.36"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"31.36","1":"31.36"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"31.36","1":"31.36"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"31.00","1":"31.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"30.00","1":"30.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"30.00","1":"30.00"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"28.50","1":"28.50"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"28.50","1":"28.50"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"28.50","1":"28.50"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"29.34","1":"29.34"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"30.25","1":"30.25"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"30.25","1":"30.25"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"28.75","1":"28.75"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"27.70","1":"27.70"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"27.70","1":"27.70"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"27.70","1":"27.70"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"26.35","1":"26.35"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"27.20","1":"27.20"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"27.20","1":"27.20"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"27.20","1":"27.20"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"28.56","1":"28.56"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"28.50","1":"28.50"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"28.50","1":"28.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"28.50","1":"28.50"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"27.23","1":"27.23"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"28.58","1":"28.58"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"27.60","1":"27.60"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"28.94","1":"28.94"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"28.94","1":"28.94"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"27.55","1":"27.55"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"28.90","1":"28.90"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"28.90","1":"28.90"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"30.34","1":"30.34"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"31.85","1":"31.85"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"33.44","1":"33.44"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"35.11","1":"35.11"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"36.86","1":"36.86"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"38.22","1":"38.22"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"38.22","1":"38.22"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"38.10","1":"38.10"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"38.10","1":"38.10"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"38.10","1":"38.10"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"36.20","1":"36.20"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"34.50","1":"34.50"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"33.00","1":"33.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"33.00","1":"33.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"34.50","1":"34.50"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"34.50","1":"34.50"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"35.00","1":"35.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"33.25","1":"33.25"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"34.50","1":"34.50"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"34.50","1":"34.50"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"35.00","1":"35.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"35.00","1":"35.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"33.40","1":"33.40"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"32.83","1":"32.83"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"32.83","1":"32.83"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"32.83","1":"32.83"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"34.00","1":"34.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"33.00","1":"33.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"33.00","1":"33.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"32.00","1":"32.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"33.00","1":"33.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"31.35","1":"31.35"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"31.50","1":"31.50"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"30.00","1":"30.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"28.50","1":"28.50"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"28.50","1":"28.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"28.50","1":"28.50"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"27.51","1":"27.51"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"27.90","1":"27.90"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"27.24","1":"27.24"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"26.50","1":"26.50"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"26.50","1":"26.50"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"25.19","1":"25.19"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"25.19","1":"25.19"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"25.55","1":"25.55"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"25.55","1":"25.55"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"25.55","1":"25.55"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"25.55","1":"25.55"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"25.55","1":"25.55"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"24.72","1":"24.72"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"24.72","1":"24.72"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"23.50","1":"23.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"23.50","1":"23.50"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"23.50","1":"23.50"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"22.33","1":"22.33"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"21.22","1":"21.22"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"21.22","1":"21.22"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"20.18","1":"20.18"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"19.20","1":"19.20"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"18.21","1":"18.21"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"17.21","1":"17.21"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"17.20","1":"17.20"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"16.50","1":"16.50"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"15.69","1":"15.69"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"15.69","1":"15.69"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"16.50","1":"16.50"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"16.50","1":"16.50"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"16.92","1":"16.92"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"16.92","1":"16.92"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"16.92","1":"16.92"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"16.05","1":"16.05"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"16.05","1":"16.05"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"16.02","1":"16.02"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"16.02","1":"16.02"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"17.50","1":"17.50"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"18.49","1":"18.49"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"19.36","1":"19.36"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"18.36","1":"18.36"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"18.36","1":"18.36"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"17.40","1":"17.40"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"17.40","1":"17.40"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"16.51","1":"16.51"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"16.51","1":"16.51"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"15.80","1":"15.80"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"15.00","1":"15.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"15.00","1":"15.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"15.01","1":"15.01"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"15.74","1":"15.74"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"16.74","1":"16.74"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"17.74","1":"17.74"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"17.74","1":"17.74"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"17.74","1":"17.74"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"16.74","1":"16.74"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"16.00","1":"16.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"17.50","1":"17.50"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"16.25","1":"16.25"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"16.25","1":"16.25"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"16.75","1":"16.75"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"16.75","1":"16.75"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"17.00","1":"17.00"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"17.00","1":"17.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"17.00","1":"17.00"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"17.50","1":"17.50"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"17.50","1":"17.50"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"17.50","1":"17.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"17.50","1":"17.50"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"17.50","1":"17.50"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"17.50","1":"17.50"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"17.50","1":"17.50"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"17.50","1":"17.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"17.50","1":"17.50"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"17.50","1":"17.50"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"17.50","1":"17.50"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"16.93","1":"16.93"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"16.93","1":"16.93"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"15.93","1":"15.93"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"15.63","1":"15.63"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"16.62","1":"16.62"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"17.48","1":"17.48"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"18.39","1":"18.39"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"19.35","1":"19.35"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"18.35","1":"18.35"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"17.35","1":"17.35"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"17.35","1":"17.35"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"17.40","1":"17.40"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"17.00","1":"17.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"17.17","1":"17.17"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"17.86","1":"17.86"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"17.75","1":"17.75"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"18.25","1":"18.25"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"18.00","1":"18.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"19.00","1":"19.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"19.99","1":"19.99"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"20.99","1":"20.99"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"20.27","1":"20.27"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"20.90","1":"20.90"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"21.47","1":"21.47"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"21.50","1":"21.50"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"22.30","1":"22.30"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"21.20","1":"21.20"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"21.10","1":"21.10"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"20.12","1":"20.12"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"21.10","1":"21.10"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"21.99","1":"21.99"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"22.99","1":"22.99"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"24.13","1":"24.13"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"25.33","1":"25.33"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"26.59","1":"26.59"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"27.91","1":"27.91"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"29.30","1":"29.30"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"30.76","1":"30.76"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"32.29","1":"32.29"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"30.75","1":"30.75"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"30.00","1":"30.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"28.50","1":"28.50"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"29.92","1":"29.92"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"28.80","1":"28.80"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"28.78","1":"28.78"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"30.21","1":"30.21"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"31.51","1":"31.51"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"31.90","1":"31.90"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"30.31","1":"30.31"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"30.01","1":"30.01"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"31.01","1":"31.01"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"32.56","1":"32.56"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"34.18","1":"34.18"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"35.38","1":"35.38"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"37.14","1":"37.14"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"36.94","1":"36.94"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"35.10","1":"35.10"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"33.39","1":"33.39"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"34.39","1":"34.39"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"34.50","1":"34.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"34.00","1":"34.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"33.01","1":"33.01"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"31.36","1":"31.36"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"32.90","1":"32.90"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"32.75","1":"32.75"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"32.45","1":"32.45"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"33.92","1":"33.92"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"32.75","1":"32.75"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"31.35","1":"31.35"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"31.12","1":"31.12"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"31.50","1":"31.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"33.06","1":"33.06"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"33.46","1":"33.46"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"33.87","1":"33.87"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"34.88","1":"34.88"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"34.91","1":"34.91"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"34.94","1":"34.94"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"34.87","1":"34.87"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"36.07","1":"36.07"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"36.46","1":"36.46"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"37.90","1":"37.90"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"39.79","1":"39.79"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"40.16","1":"40.16"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"41.15","1":"41.15"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"42.70","1":"42.70"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"44.83","1":"44.83"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"47.07","1":"47.07"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"48.55","1":"48.55"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"49.00","1":"49.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"49.00","1":"49.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"50.93","1":"50.93"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"50.27","1":"50.27"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"49.00","1":"49.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"51.29","1":"51.29"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"53.85","1":"53.85"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"53.42","1":"53.42"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"51.75","1":"51.75"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"50.80","1":"50.80"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"53.00","1":"53.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"50.40","1":"50.40"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"47.88","1":"47.88"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"50.27","1":"50.27"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"51.50","1":"51.50"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"51.50","1":"51.50"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"51.95","1":"51.95"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"52.90","1":"52.90"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"54.00","1":"54.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"55.50","1":"55.50"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"56.74","1":"56.74"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"56.00","1":"56.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"55.00","1":"55.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"52.30","1":"52.30"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"54.50","1":"54.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"52.25","1":"52.25"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"54.83","1":"54.83"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"56.90","1":"56.90"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"57.00","1":"57.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"56.70","1":"56.70"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"57.00","1":"57.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"56.90","1":"56.90"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"56.50","1":"56.50"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"55.99","1":"55.99"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"55.00","1":"55.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"57.05","1":"57.05"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"55.61","1":"55.61"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"55.00","1":"55.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"54.50","1":"54.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"53.00","1":"53.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"51.00","1":"51.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"49.55","1":"49.55"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"50.00","1":"50.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"50.00","1":"50.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"50.00","1":"50.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"47.69","1":"47.69"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"50.00","1":"50.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"50.10","1":"50.10"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"51.00","1":"51.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"51.00","1":"51.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"53.19","1":"53.19"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"53.99","1":"53.99"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"56.54","1":"56.54"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"59.18","1":"59.18"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"58.25","1":"58.25"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"59.50","1":"59.50"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"60.50","1":"60.50"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"62.99","1":"62.99"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"60.23","1":"60.23"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"60.35","1":"60.35"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"62.85","1":"62.85"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"62.85","1":"62.85"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"59.71","1":"59.71"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"61.90","1":"61.90"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"59.28","1":"59.28"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"60.98","1":"60.98"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"59.00","1":"59.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"60.45","1":"60.45"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"57.43","1":"57.43"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"57.25","1":"57.25"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"59.88","1":"59.88"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"59.02","1":"59.02"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"61.31","1":"61.31"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"61.40","1":"61.40"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"62.99","1":"62.99"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"63.96","1":"63.96"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"64.99","1":"64.99"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"63.90","1":"63.90"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"60.73","1":"60.73"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"63.50","1":"63.50"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"66.67","1":"66.67"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"69.74","1":"69.74"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"70.00","1":"70.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"73.20","1":"73.20"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"74.00","1":"74.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"72.00","1":"72.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"67.65","1":"67.65"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"70.00","1":"70.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"66.50","1":"66.50"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"64.00","1":"64.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"67.00","1":"67.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"67.00","1":"67.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"64.50","1":"64.50"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"64.50","1":"64.50"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"62.55","1":"62.55"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"65.00","1":"65.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"68.25","1":"68.25"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"71.12","1":"71.12"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"74.67","1":"74.67"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"76.39","1":"76.39"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"72.58","1":"72.58"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"69.00","1":"69.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"65.69","1":"65.69"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"65.69","1":"65.69"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"68.96","1":"68.96"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"57.88","1":"57.88"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"59.97","1":"59.97"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"60.98","1":"60.98"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"64.02","1":"64.02"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"67.22","1":"67.22"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"70.58","1":"70.58"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"67.06","1":"67.06"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"69.44","1":"69.44"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"72.91","1":"72.91"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"72.91","1":"72.91"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"73.50","1":"73.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"75.25","1":"75.25"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"74.48","1":"74.48"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"74.75","1":"74.75"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"77.70","1":"77.70"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"77.80","1":"77.80"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"78.54","1":"78.54"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"77.74","1":"77.74"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"81.40","1":"81.40"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"83.00","1":"83.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"87.00","1":"87.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"91.35","1":"91.35"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"95.76","1":"95.76"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"99.83","1":"99.83"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"102.00","1":"102.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"103.30","1":"103.30"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"108.46","1":"108.46"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"113.40","1":"113.40"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"119.07","1":"119.07"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"125.00","1":"125.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"131.25","1":"131.25"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"128.40","1":"128.40"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"126.00","1":"126.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"131.35","1":"131.35"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"133.80","1":"133.80"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"134.20","1":"134.20"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"132.79","1":"132.79"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"138.41","1":"138.41"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"134.50","1":"134.50"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"140.90","1":"140.90"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"145.00","1":"145.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"150.00","1":"150.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"150.00","1":"150.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"155.90","1":"155.90"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"155.90","1":"155.90"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"154.30","1":"154.30"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"148.59","1":"148.59"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"141.17","1":"141.17"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"141.95","1":"141.95"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"134.86","1":"134.86"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"128.15","1":"128.15"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"132.03","1":"132.03"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"137.90","1":"137.90"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"142.35","1":"142.35"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"146.75","1":"146.75"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"139.45","1":"139.45"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"136.95","1":"136.95"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"130.11","1":"130.11"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"134.90","1":"134.90"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"140.00","1":"140.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"139.50","1":"139.50"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"113.26","1":"113.26"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"107.60","1":"107.60"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"111.00","1":"111.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"115.00","1":"115.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"120.75","1":"120.75"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"126.00","1":"126.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"126.00","1":"126.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"118.23","1":"118.23"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"118.00","1":"118.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"119.00","1":"119.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"119.90","1":"119.90"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"119.42","1":"119.42"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"119.42","1":"119.42"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"119.42","1":"119.42"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"117.42","1":"117.42"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"113.25","1":"113.25"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"111.89","1":"111.89"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"111.36","1":"111.36"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"111.36","1":"111.36"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"111.36","1":"111.36"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"111.36","1":"111.36"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"111.36","1":"111.36"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"111.36","1":"111.36"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"111.36","1":"111.36"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"111.36","1":"111.36"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"111.36","1":"111.36"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"111.36","1":"111.36"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"111.36","1":"111.36"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"105.80","1":"105.80"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"102.16","1":"102.16"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"106.77","1":"106.77"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"106.50","1":"106.50"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"106.50","1":"106.50"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"106.50","1":"106.50"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"106.50","1":"106.50"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"101.18","1":"101.18"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"101.18","1":"101.18"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"101.18","1":"101.18"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"106.00","1":"106.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"100.72","1":"100.72"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"96.58","1":"96.58"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"95.80","1":"95.80"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"91.13","1":"91.13"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"91.13","1":"91.13"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"87.00","1":"87.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"82.65","1":"82.65"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"84.40","1":"84.40"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"84.40","1":"84.40"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"84.40","1":"84.40"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"80.18","1":"80.18"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"82.00","1":"82.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"85.84","1":"85.84"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"82.00","1":"82.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"86.00","1":"86.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"88.11","1":"88.11"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"88.00","1":"88.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"86.99","1":"86.99"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"86.99","1":"86.99"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"85.88","1":"85.88"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"85.88","1":"85.88"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"82.80","1":"82.80"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"80.00","1":"80.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"82.95","1":"82.95"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"79.13","1":"79.13"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"75.19","1":"75.19"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"75.19","1":"75.19"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"75.19","1":"75.19"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"82.33","1":"82.33"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"86.44","1":"86.44"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"90.75","1":"90.75"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"95.25","1":"95.25"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"91.00","1":"91.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"99.75","1":"99.75"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"104.68","1":"104.68"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"114.85","1":"114.85"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"120.00","1":"120.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"126.00","1":"126.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"120.00","1":"120.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"124.00","1":"124.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"129.50","1":"129.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"135.89","1":"135.89"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"129.10","1":"129.10"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"135.00","1":"135.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"130.10","1":"130.10"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"136.51","1":"136.51"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"129.70","1":"129.70"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"134.69","1":"134.69"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"127.96","1":"127.96"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"121.57","1":"121.57"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"127.00","1":"127.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"125.49","1":"125.49"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"124.80","1":"124.80"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"124.80","1":"124.80"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"126.00","1":"126.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"119.70","1":"119.70"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"125.00","1":"125.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"131.25","1":"131.25"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"131.25","1":"131.25"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"124.69","1":"124.69"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"120.00","1":"120.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"115.50","1":"115.50"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"115.50","1":"115.50"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"111.67","1":"111.67"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"111.67","1":"111.67"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"117.25","1":"117.25"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"117.25","1":"117.25"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"117.25","1":"117.25"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"117.25","1":"117.25"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"117.25","1":"117.25"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"117.25","1":"117.25"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"117.25","1":"117.25"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"112.00","1":"112.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"106.60","1":"106.60"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"103.00","1":"103.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"103.00","1":"103.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"103.00","1":"103.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"103.00","1":"103.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"103.00","1":"103.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"104.72","1":"104.72"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"104.72","1":"104.72"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"104.72","1":"104.72"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"104.72","1":"104.72"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"104.72","1":"104.72"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"104.72","1":"104.72"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"109.90","1":"109.90"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"115.25","1":"115.25"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"115.00","1":"115.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"114.50","1":"114.50"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"114.50","1":"114.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"114.50","1":"114.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"95.17","1":"95.17"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"95.17","1":"95.17"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"95.17","1":"95.17"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"88.40","1":"88.40"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"84.00","1":"84.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"84.00","1":"84.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"80.15","1":"80.15"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"80.57","1":"80.57"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"84.59","1":"84.59"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"88.81","1":"88.81"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"93.25","1":"93.25"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"97.91","1":"97.91"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"97.91","1":"97.91"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"100.00","1":"100.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"99.50","1":"99.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"99.00","1":"99.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"99.00","1":"99.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"99.00","1":"99.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"95.61","1":"95.61"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"96.00","1":"96.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"96.00","1":"96.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"92.00","1":"92.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"92.00","1":"92.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"95.00","1":"95.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"95.00","1":"95.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"91.00","1":"91.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"91.00","1":"91.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"91.00","1":"91.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"91.00","1":"91.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"90.00","1":"90.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"85.50","1":"85.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"85.50","1":"85.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"84.25","1":"84.25"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"84.25","1":"84.25"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"88.46","1":"88.46"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"88.46","1":"88.46"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"84.04","1":"84.04"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"84.04","1":"84.04"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"88.22","1":"88.22"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"88.22","1":"88.22"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"92.34","1":"92.34"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"87.91","1":"87.91"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"85.60","1":"85.60"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"83.10","1":"83.10"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"86.50","1":"86.50"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"86.50","1":"86.50"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"87.03","1":"87.03"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"87.03","1":"87.03"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"87.03","1":"87.03"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"87.03","1":"87.03"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"84.90","1":"84.90"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"89.00","1":"89.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"93.45","1":"93.45"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"98.10","1":"98.10"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"98.10","1":"98.10"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"103.00","1":"103.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"106.10","1":"106.10"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"108.50","1":"108.50"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"113.92","1":"113.92"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"110.00","1":"110.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"115.50","1":"115.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"109.49","1":"109.49"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"104.25","1":"104.25"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"109.45","1":"109.45"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"114.00","1":"114.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"119.00","1":"119.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"102.03","1":"102.03"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"107.13","1":"107.13"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"99.75","1":"99.75"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"99.75","1":"99.75"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"99.75","1":"99.75"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"73.35","1":"73.35"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"73.50","1":"73.50"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"74.75","1":"74.75"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"71.02","1":"71.02"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"71.02","1":"71.02"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"68.00","1":"68.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"64.60","1":"64.60"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"64.60","1":"64.60"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"47.21","1":"47.21"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"45.00","1":"45.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"47.25","1":"47.25"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"49.61","1":"49.61"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"52.09","1":"52.09"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"54.69","1":"54.69"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"57.42","1":"57.42"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"60.29","1":"60.29"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"63.30","1":"63.30"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"66.28","1":"66.28"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"67.45","1":"67.45"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"70.82","1":"70.82"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"72.91","1":"72.91"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"76.00","1":"76.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"72.20","1":"72.20"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"75.00","1":"75.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"75.00","1":"75.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"70.30","1":"70.30"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"73.81","1":"73.81"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"77.50","1":"77.50"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"81.25","1":"81.25"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"81.25","1":"81.25"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"82.00","1":"82.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"82.00","1":"82.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"84.99","1":"84.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"84.00","1":"84.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"88.20","1":"88.20"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"92.61","1":"92.61"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"97.24","1":"97.24"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"102.10","1":"102.10"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"107.20","1":"107.20"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"101.84","1":"101.84"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"96.75","1":"96.75"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"87.33","1":"87.33"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"89.00","1":"89.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"84.60","1":"84.60"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"84.60","1":"84.60"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"85.00","1":"85.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"88.98","1":"88.98"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"92.65","1":"92.65"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"92.80","1":"92.80"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"90.00","1":"90.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"91.00","1":"91.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"72.50","1":"72.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"68.88","1":"68.88"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"65.44","1":"65.44"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"62.17","1":"62.17"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"58.81","1":"58.81"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"59.96","1":"59.96"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"57.01","1":"57.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"54.00","1":"54.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"51.05","1":"51.05"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"48.51","1":"48.51"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"50.99","1":"50.99"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"53.80","1":"53.80"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"50.58","1":"50.58"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"50.10","1":"50.10"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"50.00","1":"50.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"49.00","1":"49.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"51.94","1":"51.94"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"55.05","1":"55.05"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"57.99","1":"57.99"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"56.00","1":"56.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"59.21","1":"59.21"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"63.05","1":"63.05"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"63.00","1":"63.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"67.41","1":"67.41"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"66.00","1":"66.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"67.00","1":"67.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"62.31","1":"62.31"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"46.66","1":"46.66"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"43.17","1":"43.17"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"39.94","1":"39.94"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"36.95","1":"36.95"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"34.20","1":"34.20"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"36.00","1":"36.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"36.00","1":"36.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"38.49","1":"38.49"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"41.37","1":"41.37"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"44.47","1":"44.47"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"47.80","1":"47.80"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"47.50","1":"47.50"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"47.47","1":"47.47"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"48.91","1":"48.91"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"50.75","1":"50.75"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"52.00","1":"52.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"54.75","1":"54.75"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"57.28","1":"57.28"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"59.50","1":"59.50"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"63.96","1":"63.96"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"61.90","1":"61.90"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"66.00","1":"66.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"61.05","1":"61.05"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"56.48","1":"56.48"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"52.25","1":"52.25"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"53.99","1":"53.99"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"54.50","1":"54.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"55.99","1":"55.99"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"52.00","1":"52.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"48.20","1":"48.20"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"44.59","1":"44.59"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"47.00","1":"47.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"46.50","1":"46.50"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"44.00","1":"44.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"47.30","1":"47.30"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"46.25","1":"46.25"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"44.01","1":"44.01"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"43.11","1":"43.11"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"42.51","1":"42.51"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"39.51","1":"39.51"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"39.50","1":"39.50"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"42.46","1":"42.46"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"40.27","1":"40.27"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"39.06","1":"39.06"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"41.98","1":"41.98"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"42.01","1":"42.01"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"40.03","1":"40.03"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"41.76","1":"41.76"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"42.61","1":"42.61"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"46.00","1":"46.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"49.07","1":"49.07"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"51.80","1":"51.80"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"53.45","1":"53.45"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"49.45","1":"49.45"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"48.51","1":"48.51"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"52.39","1":"52.39"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"56.30","1":"56.30"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"54.00","1":"54.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"55.65","1":"55.65"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"57.60","1":"57.60"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"53.28","1":"53.28"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"53.00","1":"53.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"54.90","1":"54.90"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"57.00","1":"57.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"56.00","1":"56.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"51.80","1":"51.80"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"49.00","1":"49.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"52.50","1":"52.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"54.00","1":"54.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"54.89","1":"54.89"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"54.50","1":"54.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"54.98","1":"54.98"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"50.87","1":"50.87"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"52.50","1":"52.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"53.90","1":"53.90"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"51.00","1":"51.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"51.05","1":"51.05"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"51.70","1":"51.70"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"51.00","1":"51.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"51.00","1":"51.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"51.69","1":"51.69"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"48.00","1":"48.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"49.50","1":"49.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"49.50","1":"49.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"49.50","1":"49.50"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"47.56","1":"47.56"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"51.12","1":"51.12"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"47.97","1":"47.97"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"47.10","1":"47.10"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"50.00","1":"50.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"46.25","1":"46.25"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"43.00","1":"43.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"44.50","1":"44.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"43.00","1":"43.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"45.66","1":"45.66"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"45.60","1":"45.60"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"46.05","1":"46.05"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"45.01","1":"45.01"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"45.00","1":"45.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"44.00","1":"44.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"45.92","1":"45.92"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"48.99","1":"48.99"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"49.90","1":"49.90"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"50.10","1":"50.10"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"51.84","1":"51.84"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"48.25","1":"48.25"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"50.45","1":"50.45"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"49.80","1":"49.80"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"50.99","1":"50.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"50.99","1":"50.99"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"51.79","1":"51.79"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"50.00","1":"50.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"51.90","1":"51.90"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"49.57","1":"49.57"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"50.00","1":"50.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"48.10","1":"48.10"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"50.49","1":"50.49"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"46.71","1":"46.71"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"48.95","1":"48.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"47.50","1":"47.50"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"49.15","1":"49.15"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"49.40","1":"49.40"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"49.93","1":"49.93"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"49.00","1":"49.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"50.90","1":"50.90"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"51.00","1":"51.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"51.60","1":"51.60"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"51.00","1":"51.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"50.50","1":"50.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"50.10","1":"50.10"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"51.90","1":"51.90"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"49.80","1":"49.80"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"51.90","1":"51.90"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"51.00","1":"51.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"52.00","1":"52.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"51.99","1":"51.99"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"51.00","1":"51.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"51.05","1":"51.05"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"51.00","1":"51.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"49.02","1":"49.02"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"47.01","1":"47.01"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"46.06","1":"46.06"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"48.50","1":"48.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"48.50","1":"48.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"46.00","1":"46.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"47.51","1":"47.51"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"50.75","1":"50.75"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"52.99","1":"52.99"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"54.00","1":"54.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"53.99","1":"53.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"54.75","1":"54.75"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"54.75","1":"54.75"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"51.01","1":"51.01"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"50.50","1":"50.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"48.50","1":"48.50"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"47.74","1":"47.74"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"46.01","1":"46.01"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"49.46","1":"49.46"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"51.00","1":"51.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"49.75","1":"49.75"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"50.00","1":"50.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"49.00","1":"49.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"48.75","1":"48.75"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"50.75","1":"50.75"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"49.05","1":"49.05"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"50.00","1":"50.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"51.00","1":"51.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"52.95","1":"52.95"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"50.50","1":"50.50"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"54.28","1":"54.28"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"58.35","1":"58.35"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"62.72","1":"62.72"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"67.42","1":"67.42"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"72.25","1":"72.25"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"75.70","1":"75.70"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"81.37","1":"81.37"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"83.00","1":"83.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"89.22","1":"89.22"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"93.00","1":"93.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"90.95","1":"90.95"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"93.60","1":"93.60"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"98.50","1":"98.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"91.15","1":"91.15"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"90.75","1":"90.75"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"96.60","1":"96.60"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"103.84","1":"103.84"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"97.50","1":"97.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"95.90","1":"95.90"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"95.90","1":"95.90"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"95.00","1":"95.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"96.75","1":"96.75"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"103.00","1":"103.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"104.50","1":"104.50"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"102.85","1":"102.85"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"105.00","1":"105.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"107.25","1":"107.25"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"112.00","1":"112.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"115.00","1":"115.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"118.00","1":"118.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"126.85","1":"126.85"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"122.00","1":"122.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"125.50","1":"125.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"130.00","1":"130.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"131.21","1":"131.21"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"139.00","1":"139.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"149.29","1":"149.29"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"160.48","1":"160.48"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"171.86","1":"171.86"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"158.98","1":"158.98"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"148.00","1":"148.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"159.00","1":"159.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"169.90","1":"169.90"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"157.16","1":"157.16"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"146.00","1":"146.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"144.49","1":"144.49"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"135.00","1":"135.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"133.00","1":"133.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"123.09","1":"123.09"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"113.86","1":"113.86"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"110.00","1":"110.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"118.20","1":"118.20"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"146.75","1":"146.75"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"130.00","1":"130.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"139.75","1":"139.75"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"130.00","1":"130.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"130.00","1":"130.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"145.00","1":"145.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"139.63","1":"139.63"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"130.00","1":"130.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"120.25","1":"120.25"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"120.50","1":"120.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"129.00","1":"129.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"129.90","1":"129.90"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"130.00","1":"130.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"121.00","1":"121.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"121.00","1":"121.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"115.00","1":"115.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"111.93","1":"111.93"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"112.00","1":"112.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"111.01","1":"111.01"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"102.68","1":"102.68"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"117.90","1":"117.90"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"123.03","1":"123.03"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"116.90","1":"116.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"102.00","1":"102.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"94.40","1":"94.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"101.99","1":"101.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"102.63","1":"102.63"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"100.25","1":"100.25"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"93.83","1":"93.83"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"94.00","1":"94.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"88.71","1":"88.71"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"87.90","1":"87.90"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"89.90","1":"89.90"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"86.29","1":"86.29"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"80.10","1":"80.10"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"74.07","1":"74.07"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"74.07","1":"74.07"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"74.07","1":"74.07"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"74.07","1":"74.07"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"74.07","1":"74.07"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"74.07","1":"74.07"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"67.91","1":"67.91"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"67.91","1":"67.91"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"67.91","1":"67.91"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"65.60","1":"65.60"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"65.60","1":"65.60"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"69.89","1":"69.89"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"69.89","1":"69.89"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"63.25","1":"63.25"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"65.12","1":"65.12"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"65.12","1":"65.12"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"65.12","1":"65.12"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"58.79","1":"58.79"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"63.66","1":"63.66"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"63.66","1":"63.66"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"57.33","1":"57.33"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"57.33","1":"57.33"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"60.00","1":"60.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"60.00","1":"60.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"54.02","1":"54.02"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"54.02","1":"54.02"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"54.02","1":"54.02"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"54.02","1":"54.02"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"54.02","1":"54.02"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"54.02","1":"54.02"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"54.02","1":"54.02"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"54.02","1":"54.02"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"56.50","1":"56.50"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"56.50","1":"56.50"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"56.50","1":"56.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"56.50","1":"56.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"56.50","1":"56.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"56.50","1":"56.50"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"56.50","1":"56.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"56.50","1":"56.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"56.50","1":"56.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"56.50","1":"56.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"54.79","1":"54.79"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"54.79","1":"54.79"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"54.79","1":"54.79"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"54.79","1":"54.79"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"54.79","1":"54.79"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"54.79","1":"54.79"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"54.79","1":"54.79"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"54.79","1":"54.79"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"54.79","1":"54.79"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"54.79","1":"54.79"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"54.79","1":"54.79"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"54.79","1":"54.79"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"54.79","1":"54.79"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"54.79","1":"54.79"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"54.79","1":"54.79"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"54.79","1":"54.79"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"54.79","1":"54.79"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"54.79","1":"54.79"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"54.79","1":"54.79"}]}