{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"43.00","1":"43.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"42.20","1":"42.20"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"42.50","1":"42.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"42.55","1":"42.55"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"45.25","1":"45.25"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"46.25","1":"46.25"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"44.00","1":"44.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"45.45","1":"45.45"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"45.10","1":"45.10"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"44.75","1":"44.75"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"45.00","1":"45.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"45.00","1":"45.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"48.25","1":"48.25"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"53.75","1":"53.75"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"55.05","1":"55.05"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"52.25","1":"52.25"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"49.75","1":"49.75"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"51.30","1":"51.30"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"53.00","1":"53.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"53.50","1":"53.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"50.85","1":"50.85"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"48.50","1":"48.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"48.00","1":"48.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"47.00","1":"47.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"47.00","1":"47.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"48.00","1":"48.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"48.25","1":"48.25"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"48.25","1":"48.25"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"46.50","1":"46.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"48.25","1":"48.25"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"47.75","1":"47.75"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"48.00","1":"48.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"48.00","1":"48.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"47.00","1":"47.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"45.00","1":"45.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"46.00","1":"46.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"46.00","1":"46.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"46.00","1":"46.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"43.75","1":"43.75"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"41.60","1":"41.60"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"42.00","1":"42.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"39.90","1":"39.90"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"36.10","1":"36.10"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"39.00","1":"39.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"37.10","1":"37.10"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"35.60","1":"35.60"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"36.50","1":"36.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"37.00","1":"37.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"35.15","1":"35.15"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"33.75","1":"33.75"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"30.25","1":"30.25"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"31.25","1":"31.25"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"30.00","1":"30.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"31.50","1":"31.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"30.75","1":"30.75"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"33.60","1":"33.60"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"35.15","1":"35.15"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"35.15","1":"35.15"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"36.40","1":"36.40"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"33.60","1":"33.60"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"32.50","1":"32.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"31.50","1":"31.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"30.50","1":"30.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"27.10","1":"27.10"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"26.10","1":"26.10"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"26.75","1":"26.75"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"26.95","1":"26.95"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"28.25","1":"28.25"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"26.90","1":"26.90"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"25.75","1":"25.75"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"25.00","1":"25.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"26.00","1":"26.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"25.00","1":"25.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"24.65","1":"24.65"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"23.45","1":"23.45"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"22.35","1":"22.35"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"21.35","1":"21.35"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"22.25","1":"22.25"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"21.25","1":"21.25"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"20.55","1":"20.55"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"20.10","1":"20.10"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"19.30","1":"19.30"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"18.55","1":"18.55"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"17.60","1":"17.60"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"17.50","1":"17.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"17.50","1":"17.50"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"17.80","1":"17.80"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"18.80","1":"18.80"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"19.50","1":"19.50"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"20.00","1":"20.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"18.30","1":"18.30"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"19.25","1":"19.25"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"20.00","1":"20.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"20.00","1":"20.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"19.25","1":"19.25"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"18.50","1":"18.50"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"17.80","1":"17.80"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"17.55","1":"17.55"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"18.50","1":"18.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"19.40","1":"19.40"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"18.55","1":"18.55"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"17.65","1":"17.65"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"18.65","1":"18.65"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"19.50","1":"19.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"18.55","1":"18.55"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"18.75","1":"18.75"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"19.00","1":"19.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"19.00","1":"19.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"19.00","1":"19.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"19.25","1":"19.25"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"19.00","1":"19.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"19.00","1":"19.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"19.90","1":"19.90"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"19.05","1":"19.05"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"19.10","1":"19.10"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"19.10","1":"19.10"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"19.00","1":"19.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"19.85","1":"19.85"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"20.45","1":"20.45"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"21.00","1":"21.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"20.00","1":"20.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"19.00","1":"19.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"19.00","1":"19.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"19.90","1":"19.90"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"21.00","1":"21.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"22.00","1":"22.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"21.00","1":"21.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"21.90","1":"21.90"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"22.00","1":"22.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"22.50","1":"22.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"23.50","1":"23.50"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"24.25","1":"24.25"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"24.25","1":"24.25"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"25.30","1":"25.30"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"24.60","1":"24.60"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"23.00","1":"23.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"22.50","1":"22.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"21.40","1":"21.40"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"20.75","1":"20.75"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"21.15","1":"21.15"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"21.40","1":"21.40"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"21.65","1":"21.65"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"22.00","1":"22.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"20.35","1":"20.35"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"20.50","1":"20.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"21.50","1":"21.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"22.55","1":"22.55"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"23.50","1":"23.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"24.00","1":"24.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"23.00","1":"23.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"21.95","1":"21.95"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"22.00","1":"22.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"22.95","1":"22.95"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"22.00","1":"22.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"22.50","1":"22.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"23.60","1":"23.60"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"22.50","1":"22.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"23.50","1":"23.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"24.00","1":"24.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"24.50","1":"24.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"25.45","1":"25.45"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"25.75","1":"25.75"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"26.45","1":"26.45"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"27.10","1":"27.10"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"27.95","1":"27.95"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"27.40","1":"27.40"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"26.00","1":"26.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"26.90","1":"26.90"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"28.00","1":"28.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"28.00","1":"28.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"28.10","1":"28.10"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"29.25","1":"29.25"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"29.10","1":"29.10"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"29.85","1":"29.85"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"28.75","1":"28.75"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"29.65","1":"29.65"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"29.00","1":"29.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"28.70","1":"28.70"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"29.00","1":"29.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"28.10","1":"28.10"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"28.10","1":"28.10"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"28.00","1":"28.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"27.10","1":"27.10"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"28.20","1":"28.20"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"28.10","1":"28.10"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"27.75","1":"27.75"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"27.75","1":"27.75"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"27.50","1":"27.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"27.00","1":"27.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"25.65","1":"25.65"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"26.50","1":"26.50"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"25.18","1":"25.18"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"25.10","1":"25.10"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"25.00","1":"25.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"25.10","1":"25.10"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"23.85","1":"23.85"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"11.80","1":"11.80"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"10.82","1":"10.82"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"10.14","1":"10.14"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"10.90","1":"10.90"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"10.95","1":"10.95"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"11.90","1":"11.90"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"10.90","1":"10.90"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"9.90","1":"9.90"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"8.90","1":"8.90"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"7.90","1":"7.90"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"7.50","1":"7.50"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"6.76","1":"6.76"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"6.92","1":"6.92"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"7.10","1":"7.10"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"7.40","1":"7.40"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"7.50","1":"7.50"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"7.53","1":"7.53"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"7.50","1":"7.50"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"7.50","1":"7.50"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"7.51","1":"7.51"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"8.50","1":"8.50"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"8.00","1":"8.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"8.10","1":"8.10"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"8.90","1":"8.90"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"9.75","1":"9.75"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"10.58","1":"10.58"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"11.55","1":"11.55"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"12.50","1":"12.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"12.95","1":"12.95"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"13.50","1":"13.50"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"12.50","1":"12.50"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"11.51","1":"11.51"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"11.25","1":"11.25"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"11.76","1":"11.76"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"12.39","1":"12.39"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"13.39","1":"13.39"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"14.39","1":"14.39"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"14.25","1":"14.25"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"13.51","1":"13.51"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"13.50","1":"13.50"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"12.00","1":"12.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"11.25","1":"11.25"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"12.25","1":"12.25"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"13.25","1":"13.25"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"13.00","1":"13.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"12.50","1":"12.50"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"13.50","1":"13.50"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"14.10","1":"14.10"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"14.39","1":"14.39"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"14.49","1":"14.49"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"13.80","1":"13.80"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"13.80","1":"13.80"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"14.70","1":"14.70"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"15.70","1":"15.70"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"15.00","1":"15.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"17.00","1":"17.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"18.00","1":"18.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"18.90","1":"18.90"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"18.00","1":"18.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"18.90","1":"18.90"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"18.00","1":"18.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"18.75","1":"18.75"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"19.74","1":"19.74"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"19.60","1":"19.60"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"19.50","1":"19.50"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"18.50","1":"18.50"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"18.50","1":"18.50"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"18.04","1":"18.04"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"18.05","1":"18.05"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"19.05","1":"19.05"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"20.05","1":"20.05"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"20.10","1":"20.10"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"21.05","1":"21.05"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"20.05","1":"20.05"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"19.25","1":"19.25"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"20.20","1":"20.20"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"20.80","1":"20.80"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"21.84","1":"21.84"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"22.93","1":"22.93"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"24.07","1":"24.07"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"25.27","1":"25.27"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"25.95","1":"25.95"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"26.20","1":"26.20"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"26.31","1":"26.31"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"27.61","1":"27.61"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"28.75","1":"28.75"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"29.24","1":"29.24"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"28.75","1":"28.75"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"27.51","1":"27.51"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"28.75","1":"28.75"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"27.33","1":"27.33"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"26.03","1":"26.03"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"25.50","1":"25.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"26.24","1":"26.24"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"25.00","1":"25.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"23.75","1":"23.75"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"22.70","1":"22.70"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"23.80","1":"23.80"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"24.91","1":"24.91"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"26.00","1":"26.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"27.00","1":"27.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"26.00","1":"26.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"24.61","1":"24.61"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"25.00","1":"25.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"24.00","1":"24.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"23.10","1":"23.10"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"23.25","1":"23.25"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"23.90","1":"23.90"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"23.13","1":"23.13"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"24.00","1":"24.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"22.80","1":"22.80"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"23.25","1":"23.25"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"22.25","1":"22.25"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"21.77","1":"21.77"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"22.73","1":"22.73"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"23.86","1":"23.86"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"25.05","1":"25.05"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"26.30","1":"26.30"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"27.60","1":"27.60"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"26.22","1":"26.22"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"26.30","1":"26.30"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"25.01","1":"25.01"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"25.00","1":"25.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"25.25","1":"25.25"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"24.90","1":"24.90"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"24.50","1":"24.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"23.60","1":"23.60"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"23.00","1":"23.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"23.00","1":"23.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"22.32","1":"22.32"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"21.22","1":"21.22"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"21.00","1":"21.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"20.50","1":"20.50"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"20.20","1":"20.20"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"21.00","1":"21.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"20.45","1":"20.45"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"20.45","1":"20.45"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"20.45","1":"20.45"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"19.50","1":"19.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"20.50","1":"20.50"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"20.48","1":"20.48"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"21.25","1":"21.25"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"23.95","1":"23.95"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"24.00","1":"24.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"22.80","1":"22.80"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"20.60","1":"20.60"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"19.75","1":"19.75"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"20.75","1":"20.75"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"21.75","1":"21.75"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"22.41","1":"22.41"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"21.40","1":"21.40"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"20.33","1":"20.33"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"21.99","1":"21.99"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"21.99","1":"21.99"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"23.05","1":"23.05"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"24.10","1":"24.10"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"24.00","1":"24.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"22.80","1":"22.80"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"22.35","1":"22.35"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"21.50","1":"21.50"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"20.75","1":"20.75"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"21.75","1":"21.75"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"23.10","1":"23.10"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"21.95","1":"21.95"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"22.50","1":"22.50"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"21.50","1":"21.50"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"21.45","1":"21.45"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"21.20","1":"21.20"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"22.26","1":"22.26"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"23.37","1":"23.37"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"24.00","1":"24.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"24.71","1":"24.71"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"24.50","1":"24.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"23.31","1":"23.31"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"23.75","1":"23.75"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"23.69","1":"23.69"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"24.25","1":"24.25"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"25.43","1":"25.43"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"24.18","1":"24.18"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"23.99","1":"23.99"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"22.80","1":"22.80"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"21.66","1":"21.66"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"21.91","1":"21.91"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"22.00","1":"22.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"21.95","1":"21.95"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"21.88","1":"21.88"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"21.25","1":"21.25"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"20.26","1":"20.26"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"20.15","1":"20.15"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"20.51","1":"20.51"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"21.47","1":"21.47"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"21.30","1":"21.30"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"21.10","1":"21.10"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"21.50","1":"21.50"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"17.26","1":"17.26"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"17.75","1":"17.75"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"18.49","1":"18.49"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"19.40","1":"19.40"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"20.14","1":"20.14"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"20.14","1":"20.14"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"20.96","1":"20.96"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"20.25","1":"20.25"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"20.65","1":"20.65"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"20.70","1":"20.70"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"20.00","1":"20.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"20.20","1":"20.20"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"20.15","1":"20.15"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"19.53","1":"19.53"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"19.06","1":"19.06"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"19.00","1":"19.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"18.52","1":"18.52"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"18.65","1":"18.65"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"19.65","1":"19.65"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"20.19","1":"20.19"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"20.50","1":"20.50"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"20.00","1":"20.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"19.16","1":"19.16"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"19.95","1":"19.95"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"19.50","1":"19.50"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"20.09","1":"20.09"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"20.50","1":"20.50"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"20.30","1":"20.30"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"20.92","1":"20.92"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"21.20","1":"21.20"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"20.59","1":"20.59"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"20.17","1":"20.17"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"19.65","1":"19.65"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"19.91","1":"19.91"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"19.70","1":"19.70"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"19.75","1":"19.75"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"20.19","1":"20.19"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"19.75","1":"19.75"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"20.60","1":"20.60"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"20.45","1":"20.45"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"21.40","1":"21.40"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"20.95","1":"20.95"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"21.25","1":"21.25"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"20.30","1":"20.30"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"20.05","1":"20.05"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"20.80","1":"20.80"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"20.50","1":"20.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"20.99","1":"20.99"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"20.56","1":"20.56"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"20.95","1":"20.95"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"20.75","1":"20.75"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"21.30","1":"21.30"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"20.58","1":"20.58"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"20.20","1":"20.20"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"20.10","1":"20.10"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"20.02","1":"20.02"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"20.73","1":"20.73"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"21.39","1":"21.39"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"21.00","1":"21.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"20.00","1":"20.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"20.00","1":"20.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"20.90","1":"20.90"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"20.36","1":"20.36"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"21.20","1":"21.20"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"21.00","1":"21.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"20.91","1":"20.91"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"21.85","1":"21.85"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"22.45","1":"22.45"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"22.45","1":"22.45"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"21.99","1":"21.99"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"22.02","1":"22.02"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"21.00","1":"21.00"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"21.43","1":"21.43"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"22.50","1":"22.50"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"23.56","1":"23.56"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"24.73","1":"24.73"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"24.01","1":"24.01"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"24.01","1":"24.01"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"25.20","1":"25.20"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"25.00","1":"25.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"25.99","1":"25.99"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"26.35","1":"26.35"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"26.47","1":"26.47"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"26.75","1":"26.75"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"27.02","1":"27.02"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"26.51","1":"26.51"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"25.75","1":"25.75"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"24.81","1":"24.81"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"26.05","1":"26.05"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"26.05","1":"26.05"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"26.05","1":"26.05"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"26.00","1":"26.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"25.00","1":"25.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"26.20","1":"26.20"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"26.35","1":"26.35"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"26.00","1":"26.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"26.73","1":"26.73"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"26.56","1":"26.56"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"26.56","1":"26.56"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"26.56","1":"26.56"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"26.56","1":"26.56"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"26.56","1":"26.56"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"26.50","1":"26.50"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"26.50","1":"26.50"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"25.90","1":"25.90"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"25.90","1":"25.90"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"25.90","1":"25.90"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"26.25","1":"26.25"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"27.00","1":"27.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"27.00","1":"27.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"27.00","1":"27.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"27.00","1":"27.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"27.00","1":"27.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"27.00","1":"27.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"26.04","1":"26.04"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"25.32","1":"25.32"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"26.55","1":"26.55"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"27.87","1":"27.87"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"28.25","1":"28.25"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"28.25","1":"28.25"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"27.40","1":"27.40"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"26.46","1":"26.46"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"26.00","1":"26.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"26.00","1":"26.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"26.50","1":"26.50"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"26.50","1":"26.50"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"25.66","1":"25.66"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"26.00","1":"26.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"25.00","1":"25.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"25.00","1":"25.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"25.00","1":"25.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"24.25","1":"24.25"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"25.34","1":"25.34"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"25.34","1":"25.34"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"25.34","1":"25.34"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"26.00","1":"26.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"26.01","1":"26.01"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"26.00","1":"26.00"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"25.25","1":"25.25"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"25.25","1":"25.25"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"25.05","1":"25.05"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"25.00","1":"25.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"25.00","1":"25.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"25.21","1":"25.21"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"25.51","1":"25.51"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"25.50","1":"25.50"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"25.50","1":"25.50"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"24.59","1":"24.59"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"24.59","1":"24.59"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"24.50","1":"24.50"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"23.75","1":"23.75"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"23.75","1":"23.75"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"23.91","1":"23.91"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"23.71","1":"23.71"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"23.25","1":"23.25"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"23.95","1":"23.95"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"23.95","1":"23.95"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"23.75","1":"23.75"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"24.77","1":"24.77"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"25.69","1":"25.69"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"26.90","1":"26.90"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"26.00","1":"26.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"26.00","1":"26.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"26.05","1":"26.05"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"27.28","1":"27.28"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"28.41","1":"28.41"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"29.32","1":"29.32"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"29.32","1":"29.32"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"29.32","1":"29.32"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"30.55","1":"30.55"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"30.53","1":"30.53"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"30.49","1":"30.49"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"29.90","1":"29.90"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"30.08","1":"30.08"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"29.67","1":"29.67"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"29.01","1":"29.01"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"29.55","1":"29.55"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"29.00","1":"29.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"28.56","1":"28.56"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"28.90","1":"28.90"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"28.60","1":"28.60"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"28.40","1":"28.40"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"27.97","1":"27.97"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"20.02","1":"20.02"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"20.02","1":"20.02"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"20.02","1":"20.02"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"20.02","1":"20.02"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"20.02","1":"20.02"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"20.00","1":"20.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"19.56","1":"19.56"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"19.56","1":"19.56"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"19.56","1":"19.56"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"19.56","1":"19.56"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"19.56","1":"19.56"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"19.69","1":"19.69"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"19.51","1":"19.51"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"19.90","1":"19.90"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"19.01","1":"19.01"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"19.05","1":"19.05"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"19.05","1":"19.05"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"19.60","1":"19.60"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"19.60","1":"19.60"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"19.40","1":"19.40"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"19.40","1":"19.40"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"19.40","1":"19.40"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"19.36","1":"19.36"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"18.91","1":"18.91"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"19.00","1":"19.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"19.00","1":"19.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"19.02","1":"19.02"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"19.00","1":"19.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"18.99","1":"18.99"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"18.86","1":"18.86"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"18.86","1":"18.86"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"18.97","1":"18.97"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"18.45","1":"18.45"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"18.45","1":"18.45"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"18.01","1":"18.01"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"18.50","1":"18.50"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"18.50","1":"18.50"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"17.06","1":"17.06"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"17.42","1":"17.42"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"17.80","1":"17.80"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"17.80","1":"17.80"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"17.80","1":"17.80"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"17.80","1":"17.80"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"17.80","1":"17.80"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"17.80","1":"17.80"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"17.83","1":"17.83"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"17.71","1":"17.71"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"17.71","1":"17.71"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"17.71","1":"17.71"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"18.00","1":"18.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"18.00","1":"18.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"18.00","1":"18.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"18.95","1":"18.95"},{"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":"19.26","1":"19.26"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"19.26","1":"19.26"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"19.26","1":"19.26"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"19.26","1":"19.26"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"19.26","1":"19.26"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"20.26","1":"20.26"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"20.94","1":"20.94"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"20.75","1":"20.75"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"21.72","1":"21.72"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"21.72","1":"21.72"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"20.83","1":"20.83"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"20.83","1":"20.83"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"21.80","1":"21.80"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"21.00","1":"21.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"22.05","1":"22.05"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"21.80","1":"21.80"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"21.80","1":"21.80"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"21.13","1":"21.13"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"21.50","1":"21.50"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"21.50","1":"21.50"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"22.48","1":"22.48"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"22.36","1":"22.36"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"23.47","1":"23.47"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"24.64","1":"24.64"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"24.00","1":"24.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"24.00","1":"24.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"24.00","1":"24.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"23.16","1":"23.16"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"23.50","1":"23.50"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"23.20","1":"23.20"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"23.20","1":"23.20"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"23.58","1":"23.58"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"23.50","1":"23.50"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"23.93","1":"23.93"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"24.00","1":"24.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"24.00","1":"24.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"25.20","1":"25.20"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"26.46","1":"26.46"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"26.25","1":"26.25"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"26.60","1":"26.60"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"26.50","1":"26.50"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"26.08","1":"26.08"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"26.08","1":"26.08"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"27.05","1":"27.05"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"28.40","1":"28.40"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"28.90","1":"28.90"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"28.90","1":"28.90"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"30.00","1":"30.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"28.69","1":"28.69"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"27.50","1":"27.50"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"27.07","1":"27.07"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"26.51","1":"26.51"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"26.27","1":"26.27"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"27.05","1":"27.05"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"27.91","1":"27.91"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"29.09","1":"29.09"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"27.64","1":"27.64"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"26.36","1":"26.36"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"26.36","1":"26.36"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"26.26","1":"26.26"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"25.86","1":"25.86"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"27.11","1":"27.11"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"27.11","1":"27.11"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"27.11","1":"27.11"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"27.50","1":"27.50"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"26.31","1":"26.31"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"26.31","1":"26.31"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"26.31","1":"26.31"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"26.31","1":"26.31"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"26.31","1":"26.31"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"26.66","1":"26.66"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"26.66","1":"26.66"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"26.25","1":"26.25"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"26.25","1":"26.25"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"26.25","1":"26.25"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"26.25","1":"26.25"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"26.00","1":"26.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"26.00","1":"26.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"25.00","1":"25.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"26.15","1":"26.15"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"26.24","1":"26.24"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"26.39","1":"26.39"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"26.39","1":"26.39"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"26.97","1":"26.97"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"26.95","1":"26.95"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"26.99","1":"26.99"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"27.00","1":"27.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"27.00","1":"27.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"26.00","1":"26.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"27.21","1":"27.21"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"27.99","1":"27.99"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"28.75","1":"28.75"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"27.32","1":"27.32"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"27.00","1":"27.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"27.00","1":"27.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"27.50","1":"27.50"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"27.78","1":"27.78"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"29.16","1":"29.16"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"28.09","1":"28.09"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"28.65","1":"28.65"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"28.00","1":"28.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"29.40","1":"29.40"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"30.48","1":"30.48"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"31.00","1":"31.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"31.00","1":"31.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"31.00","1":"31.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"32.55","1":"32.55"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"34.17","1":"34.17"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"35.87","1":"35.87"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"37.00","1":"37.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"36.01","1":"36.01"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"37.10","1":"37.10"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"38.95","1":"38.95"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"38.91","1":"38.91"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"37.51","1":"37.51"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"38.00","1":"38.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"38.11","1":"38.11"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"39.11","1":"39.11"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"38.50","1":"38.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"38.50","1":"38.50"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"32.00","1":"32.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"33.25","1":"33.25"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"34.91","1":"34.91"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"37.25","1":"37.25"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"39.11","1":"39.11"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"40.30","1":"40.30"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"41.08","1":"41.08"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"41.50","1":"41.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"41.50","1":"41.50"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"40.50","1":"40.50"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"41.00","1":"41.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"39.95","1":"39.95"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"41.00","1":"41.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"41.25","1":"41.25"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"42.00","1":"42.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"43.00","1":"43.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"45.15","1":"45.15"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"47.40","1":"47.40"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"48.50","1":"48.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"50.90","1":"50.90"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"53.44","1":"53.44"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"56.11","1":"56.11"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"58.91","1":"58.91"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"58.90","1":"58.90"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"59.75","1":"59.75"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"60.00","1":"60.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"57.52","1":"57.52"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"60.30","1":"60.30"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"58.12","1":"58.12"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"58.00","1":"58.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"55.42","1":"55.42"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"55.50","1":"55.50"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"56.26","1":"56.26"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"56.25","1":"56.25"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"56.50","1":"56.50"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"56.50","1":"56.50"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"54.60","1":"54.60"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"52.30","1":"52.30"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"47.51","1":"47.51"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"49.69","1":"49.69"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"49.69","1":"49.69"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"49.69","1":"49.69"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"48.50","1":"48.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"48.50","1":"48.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"48.10","1":"48.10"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"50.20","1":"50.20"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"50.01","1":"50.01"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"52.25","1":"52.25"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"52.00","1":"52.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"51.54","1":"51.54"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"52.00","1":"52.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"52.50","1":"52.50"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"54.50","1":"54.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"54.50","1":"54.50"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"55.50","1":"55.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"54.25","1":"54.25"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"53.60","1":"53.60"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"56.28","1":"56.28"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"59.09","1":"59.09"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"62.04","1":"62.04"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"61.25","1":"61.25"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"58.19","1":"58.19"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"57.79","1":"57.79"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"56.51","1":"56.51"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"58.00","1":"58.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"57.00","1":"57.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"56.00","1":"56.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"54.00","1":"54.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"54.00","1":"54.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"54.00","1":"54.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"53.00","1":"53.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"52.75","1":"52.75"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"53.00","1":"53.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"53.00","1":"53.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"53.00","1":"53.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"52.50","1":"52.50"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"53.00","1":"53.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"53.75","1":"53.75"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"53.00","1":"53.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"52.53","1":"52.53"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"55.00","1":"55.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"54.50","1":"54.50"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"56.20","1":"56.20"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"57.00","1":"57.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"57.05","1":"57.05"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"56.10","1":"56.10"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"56.70","1":"56.70"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"57.00","1":"57.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"58.50","1":"58.50"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"59.50","1":"59.50"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"58.00","1":"58.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"58.00","1":"58.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"58.00","1":"58.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"57.00","1":"57.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"57.00","1":"57.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"56.35","1":"56.35"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"56.75","1":"56.75"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"57.50","1":"57.50"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"57.55","1":"57.55"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"59.00","1":"59.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"58.00","1":"58.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"58.00","1":"58.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"58.98","1":"58.98"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"58.00","1":"58.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"60.90","1":"60.90"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"60.10","1":"60.10"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"61.00","1":"61.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"59.11","1":"59.11"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"61.00","1":"61.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"62.25","1":"62.25"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"61.00","1":"61.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"60.50","1":"60.50"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"61.75","1":"61.75"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"61.50","1":"61.50"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"63.50","1":"63.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"63.50","1":"63.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"63.60","1":"63.60"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"63.50","1":"63.50"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"62.50","1":"62.50"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"65.11","1":"65.11"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"66.19","1":"66.19"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"62.85","1":"62.85"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"63.20","1":"63.20"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"64.89","1":"64.89"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"64.95","1":"64.95"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"65.89","1":"65.89"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"62.80","1":"62.80"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"63.80","1":"63.80"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"63.93","1":"63.93"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"64.82","1":"64.82"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"63.18","1":"63.18"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"62.25","1":"62.25"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"63.95","1":"63.95"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"64.00","1":"64.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"65.84","1":"65.84"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"67.89","1":"67.89"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"69.48","1":"69.48"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"68.92","1":"68.92"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"65.75","1":"65.75"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"67.00","1":"67.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"68.98","1":"68.98"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"69.00","1":"69.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"70.35","1":"70.35"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"71.45","1":"71.45"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"67.92","1":"67.92"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"68.46","1":"68.46"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"68.84","1":"68.84"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"67.86","1":"67.86"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"68.96","1":"68.96"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"66.00","1":"66.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"64.00","1":"64.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"66.83","1":"66.83"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"67.96","1":"67.96"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"67.67","1":"67.67"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"67.70","1":"67.70"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"68.79","1":"68.79"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"68.00","1":"68.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"69.00","1":"69.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"69.00","1":"69.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"69.99","1":"69.99"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"69.00","1":"69.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"68.00","1":"68.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"70.85","1":"70.85"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"70.99","1":"70.99"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"74.53","1":"74.53"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"78.25","1":"78.25"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"79.80","1":"79.80"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"80.00","1":"80.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"79.80","1":"79.80"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"78.85","1":"78.85"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"76.63","1":"76.63"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"77.00","1":"77.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"80.29","1":"80.29"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"79.02","1":"79.02"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"77.10","1":"77.10"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"80.00","1":"80.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"71.85","1":"71.85"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"68.35","1":"68.35"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"71.76","1":"71.76"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"71.70","1":"71.70"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"71.97","1":"71.97"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"74.99","1":"74.99"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"71.25","1":"71.25"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"72.81","1":"72.81"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"71.50","1":"71.50"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"71.50","1":"71.50"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"71.00","1":"71.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"68.00","1":"68.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"70.00","1":"70.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"72.00","1":"72.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"72.00","1":"72.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"73.50","1":"73.50"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"73.50","1":"73.50"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"73.25","1":"73.25"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"72.50","1":"72.50"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"74.95","1":"74.95"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"75.25","1":"75.25"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"77.75","1":"77.75"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"75.50","1":"75.50"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"72.84","1":"72.84"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"73.40","1":"73.40"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"73.10","1":"73.10"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"73.10","1":"73.10"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"74.00","1":"74.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"77.46","1":"77.46"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"76.10","1":"76.10"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"79.60","1":"79.60"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"83.58","1":"83.58"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"87.75","1":"87.75"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"92.00","1":"92.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"91.61","1":"91.61"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"93.00","1":"93.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"94.35","1":"94.35"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"99.06","1":"99.06"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"104.01","1":"104.01"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"109.21","1":"109.21"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"114.67","1":"114.67"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"116.34","1":"116.34"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"110.53","1":"110.53"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"105.13","1":"105.13"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"110.38","1":"110.38"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"106.99","1":"106.99"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"107.00","1":"107.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"105.05","1":"105.05"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"107.38","1":"107.38"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"107.00","1":"107.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"110.50","1":"110.50"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"112.00","1":"112.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"117.60","1":"117.60"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"123.48","1":"123.48"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"129.65","1":"129.65"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"136.13","1":"136.13"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"142.93","1":"142.93"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"141.03","1":"141.03"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"135.91","1":"135.91"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"132.70","1":"132.70"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"133.00","1":"133.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"137.95","1":"137.95"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"135.00","1":"135.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"128.50","1":"128.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"122.10","1":"122.10"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"123.00","1":"123.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"123.00","1":"123.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"124.94","1":"124.94"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"118.70","1":"118.70"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"115.00","1":"115.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"111.41","1":"111.41"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"107.50","1":"107.50"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"112.87","1":"112.87"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"112.25","1":"112.25"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"111.00","1":"111.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"108.00","1":"108.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"110.25","1":"110.25"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"107.13","1":"107.13"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"110.49","1":"110.49"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"112.00","1":"112.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"109.50","1":"109.50"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"108.23","1":"108.23"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"102.82","1":"102.82"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"97.68","1":"97.68"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"92.80","1":"92.80"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"97.44","1":"97.44"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"92.89","1":"92.89"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"91.00","1":"91.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"89.95","1":"89.95"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"90.00","1":"90.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"90.00","1":"90.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"87.00","1":"87.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"88.88","1":"88.88"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"87.00","1":"87.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"88.02","1":"88.02"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"91.00","1":"91.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"88.00","1":"88.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"87.00","1":"87.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"88.00","1":"88.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"86.20","1":"86.20"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"85.56","1":"85.56"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"81.29","1":"81.29"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"78.00","1":"78.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"75.30","1":"75.30"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"77.00","1":"77.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"76.00","1":"76.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"78.50","1":"78.50"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"78.01","1":"78.01"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"77.10","1":"77.10"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"74.50","1":"74.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"70.78","1":"70.78"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"70.00","1":"70.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"69.10","1":"69.10"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"71.20","1":"71.20"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"73.50","1":"73.50"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"75.00","1":"75.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"75.00","1":"75.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"72.50","1":"72.50"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"70.01","1":"70.01"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"73.50","1":"73.50"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"76.25","1":"76.25"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"75.50","1":"75.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"76.50","1":"76.50"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"76.55","1":"76.55"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"77.95","1":"77.95"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"76.65","1":"76.65"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"75.25","1":"75.25"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"76.40","1":"76.40"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"77.00","1":"77.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"77.00","1":"77.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"78.70","1":"78.70"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"77.60","1":"77.60"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"80.00","1":"80.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"77.51","1":"77.51"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"77.00","1":"77.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"76.45","1":"76.45"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"80.26","1":"80.26"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"80.00","1":"80.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"76.30","1":"76.30"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"73.75","1":"73.75"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"75.90","1":"75.90"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"74.50","1":"74.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"77.90","1":"77.90"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"74.18","1":"74.18"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"75.45","1":"75.45"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"74.50","1":"74.50"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"74.50","1":"74.50"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"73.95","1":"73.95"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"75.00","1":"75.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"75.00","1":"75.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"75.00","1":"75.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"75.50","1":"75.50"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"75.45","1":"75.45"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"73.05","1":"73.05"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"73.01","1":"73.01"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"73.45","1":"73.45"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"73.90","1":"73.90"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"74.00","1":"74.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"70.50","1":"70.50"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"67.51","1":"67.51"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"70.00","1":"70.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"71.56","1":"71.56"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"69.05","1":"69.05"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"72.50","1":"72.50"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"70.30","1":"70.30"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"72.00","1":"72.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"70.00","1":"70.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"72.95","1":"72.95"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"70.05","1":"70.05"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"73.50","1":"73.50"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"73.00","1":"73.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"73.99","1":"73.99"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"75.17","1":"75.17"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"78.92","1":"78.92"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"82.86","1":"82.86"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"87.00","1":"87.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"91.35","1":"91.35"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"95.90","1":"95.90"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"94.50","1":"94.50"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"92.00","1":"92.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"92.64","1":"92.64"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"88.10","1":"88.10"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"85.20","1":"85.20"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"87.10","1":"87.10"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"91.01","1":"91.01"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"90.20","1":"90.20"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"90.50","1":"90.50"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"88.00","1":"88.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"88.00","1":"88.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"88.00","1":"88.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"88.30","1":"88.30"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"89.00","1":"89.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"90.90","1":"90.90"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"93.00","1":"93.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"92.40","1":"92.40"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"90.50","1":"90.50"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"89.38","1":"89.38"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"93.84","1":"93.84"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"84.00","1":"84.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"88.20","1":"88.20"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"90.00","1":"90.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"91.50","1":"91.50"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"90.00","1":"90.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"93.00","1":"93.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"88.95","1":"88.95"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"85.13","1":"85.13"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"83.50","1":"83.50"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"82.01","1":"82.01"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"80.50","1":"80.50"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"84.00","1":"84.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"84.00","1":"84.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"85.00","1":"85.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"85.00","1":"85.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"89.00","1":"89.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"89.00","1":"89.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"87.00","1":"87.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"87.00","1":"87.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"84.00","1":"84.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"82.99","1":"82.99"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"84.00","1":"84.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"83.00","1":"83.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"84.90","1":"84.90"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"85.00","1":"85.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"85.00","1":"85.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"84.00","1":"84.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"81.50","1":"81.50"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"80.96","1":"80.96"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"84.00","1":"84.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"84.20","1":"84.20"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"87.00","1":"87.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"87.00","1":"87.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"83.03","1":"83.03"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"85.00","1":"85.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"83.95","1":"83.95"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"83.89","1":"83.89"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"82.00","1":"82.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"80.40","1":"80.40"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"80.41","1":"80.41"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"83.00","1":"83.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"81.25","1":"81.25"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"80.00","1":"80.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"76.00","1":"76.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"72.50","1":"72.50"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"72.00","1":"72.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"70.00","1":"70.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"66.50","1":"66.50"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"66.00","1":"66.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"62.70","1":"62.70"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"62.00","1":"62.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"60.00","1":"60.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"63.00","1":"63.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"61.00","1":"61.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"57.95","1":"57.95"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"56.50","1":"56.50"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"58.75","1":"58.75"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"61.00","1":"61.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"61.75","1":"61.75"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"61.99","1":"61.99"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"59.01","1":"59.01"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"56.07","1":"56.07"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"58.00","1":"58.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"58.00","1":"58.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"60.25","1":"60.25"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"62.95","1":"62.95"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"67.00","1":"67.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"64.50","1":"64.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"65.25","1":"65.25"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"65.50","1":"65.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"68.77","1":"68.77"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"71.25","1":"71.25"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"67.00","1":"67.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"67.00","1":"67.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"67.00","1":"67.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"67.55","1":"67.55"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"64.50","1":"64.50"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"61.28","1":"61.28"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"59.80","1":"59.80"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"63.81","1":"63.81"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"62.50","1":"62.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"64.00","1":"64.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"61.25","1":"61.25"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"59.65","1":"59.65"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"62.60","1":"62.60"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"63.00","1":"63.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"60.00","1":"60.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"57.00","1":"57.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"54.15","1":"54.15"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"54.00","1":"54.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"51.30","1":"51.30"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"52.00","1":"52.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"53.00","1":"53.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"53.00","1":"53.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"54.25","1":"54.25"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"54.75","1":"54.75"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"53.05","1":"53.05"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"55.70","1":"55.70"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"54.20","1":"54.20"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"56.25","1":"56.25"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"53.75","1":"53.75"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"51.22","1":"51.22"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"52.00","1":"52.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"53.75","1":"53.75"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"51.25","1":"51.25"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"49.30","1":"49.30"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"51.70","1":"51.70"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"49.30","1":"49.30"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"51.76","1":"51.76"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"54.34","1":"54.34"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"57.05","1":"57.05"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"59.90","1":"59.90"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"57.00","1":"57.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"59.19","1":"59.19"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"61.95","1":"61.95"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"65.04","1":"65.04"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"65.00","1":"65.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"68.25","1":"68.25"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"71.66","1":"71.66"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"69.00","1":"69.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"72.16","1":"72.16"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"73.05","1":"73.05"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"75.00","1":"75.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"75.00","1":"75.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"72.14","1":"72.14"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"68.54","1":"68.54"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"71.93","1":"71.93"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"68.36","1":"68.36"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"71.74","1":"71.74"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"70.00","1":"70.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"70.05","1":"70.05"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"71.00","1":"71.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"74.55","1":"74.55"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"78.27","1":"78.27"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"82.18","1":"82.18"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"86.28","1":"86.28"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"85.00","1":"85.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"80.75","1":"80.75"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"76.75","1":"76.75"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"76.00","1":"76.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"76.00","1":"76.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"72.20","1":"72.20"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"70.50","1":"70.50"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"73.75","1":"73.75"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"70.07","1":"70.07"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"70.07","1":"70.07"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"73.39","1":"73.39"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"70.01","1":"70.01"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"70.01","1":"70.01"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"73.48","1":"73.48"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"77.00","1":"77.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"80.85","1":"80.85"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"80.85","1":"80.85"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"84.89","1":"84.89"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"81.50","1":"81.50"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"81.50","1":"81.50"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"85.57","1":"85.57"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"90.00","1":"90.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"90.00","1":"90.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"92.00","1":"92.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"92.00","1":"92.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"96.60","1":"96.60"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"96.25","1":"96.25"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"93.00","1":"93.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"93.00","1":"93.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"93.00","1":"93.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"97.65","1":"97.65"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"100.00","1":"100.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"100.00","1":"100.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"95.00","1":"95.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"96.00","1":"96.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"100.80","1":"100.80"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"105.80","1":"105.80"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"107.00","1":"107.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"108.00","1":"108.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"108.00","1":"108.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"108.00","1":"108.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"109.72","1":"109.72"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"109.72","1":"109.72"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"111.00","1":"111.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"111.71","1":"111.71"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"115.80","1":"115.80"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"120.00","1":"120.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"124.91","1":"124.91"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"128.76","1":"128.76"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"134.00","1":"134.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"137.75","1":"137.75"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"137.75","1":"137.75"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"142.00","1":"142.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"135.00","1":"135.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"128.25","1":"128.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"130.00","1":"130.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"134.90","1":"134.90"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"134.90","1":"134.90"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"129.08","1":"129.08"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"130.40","1":"130.40"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"136.00","1":"136.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"130.00","1":"130.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"130.00","1":"130.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"131.90","1":"131.90"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"133.90","1":"133.90"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"127.22","1":"127.22"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"126.00","1":"126.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"127.00","1":"127.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"129.90","1":"129.90"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"128.40","1":"128.40"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"120.11","1":"120.11"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"120.11","1":"120.11"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"120.11","1":"120.11"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"120.11","1":"120.11"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"120.11","1":"120.11"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"120.11","1":"120.11"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"120.11","1":"120.11"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"120.11","1":"120.11"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"120.11","1":"120.11"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"114.64","1":"114.64"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"109.00","1":"109.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"109.00","1":"109.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"107.00","1":"107.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"107.00","1":"107.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"103.40","1":"103.40"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"103.40","1":"103.40"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"103.40","1":"103.40"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"103.40","1":"103.40"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"103.40","1":"103.40"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"98.51","1":"98.51"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"98.51","1":"98.51"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"98.51","1":"98.51"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"93.60","1":"93.60"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"90.00","1":"90.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"90.00","1":"90.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"85.50","1":"85.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"78.01","1":"78.01"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"78.01","1":"78.01"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"77.00","1":"77.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"77.00","1":"77.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"76.67","1":"76.67"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"76.67","1":"76.67"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"76.67","1":"76.67"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"78.00","1":"78.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"78.00","1":"78.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"80.90","1":"80.90"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"76.86","1":"76.86"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"73.02","1":"73.02"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"73.02","1":"73.02"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"69.37","1":"69.37"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"65.91","1":"65.91"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"65.91","1":"65.91"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"63.30","1":"63.30"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"66.46","1":"66.46"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"65.00","1":"65.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"65.00","1":"65.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"65.00","1":"65.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"66.57","1":"66.57"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"68.00","1":"68.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"65.00","1":"65.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"68.00","1":"68.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"71.40","1":"71.40"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"74.97","1":"74.97"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"77.90","1":"77.90"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"74.10","1":"74.10"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"74.10","1":"74.10"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"74.10","1":"74.10"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"74.10","1":"74.10"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"74.10","1":"74.10"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"70.40","1":"70.40"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"70.40","1":"70.40"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"70.40","1":"70.40"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"70.40","1":"70.40"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"73.00","1":"73.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"73.00","1":"73.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"73.00","1":"73.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"73.00","1":"73.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"73.00","1":"73.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"73.00","1":"73.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"70.25","1":"70.25"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"68.00","1":"68.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"71.40","1":"71.40"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"67.83","1":"67.83"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"71.22","1":"71.22"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"74.75","1":"74.75"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"78.48","1":"78.48"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"82.40","1":"82.40"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"86.52","1":"86.52"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"90.84","1":"90.84"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"90.84","1":"90.84"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"88.99","1":"88.99"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"92.93","1":"92.93"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"88.30","1":"88.30"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"89.00","1":"89.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"90.21","1":"90.21"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"85.70","1":"85.70"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"85.70","1":"85.70"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"84.00","1":"84.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"84.00","1":"84.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"84.00","1":"84.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"84.00","1":"84.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"84.00","1":"84.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"80.00","1":"80.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"77.00","1":"77.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"77.00","1":"77.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"77.00","1":"77.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"77.00","1":"77.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"77.00","1":"77.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"77.00","1":"77.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"75.00","1":"75.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"78.75","1":"78.75"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"82.68","1":"82.68"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"82.00","1":"82.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"80.00","1":"80.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"83.99","1":"83.99"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"83.99","1":"83.99"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"72.19","1":"72.19"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"75.79","1":"75.79"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"73.00","1":"73.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"76.65","1":"76.65"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"73.26","1":"73.26"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"70.60","1":"70.60"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"71.00","1":"71.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"71.00","1":"71.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"71.00","1":"71.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"69.10","1":"69.10"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"72.00","1":"72.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"75.49","1":"75.49"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"75.00","1":"75.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"79.00","1":"79.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"80.00","1":"80.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"74.40","1":"74.40"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"70.00","1":"70.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"64.75","1":"64.75"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"69.60","1":"69.60"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"74.82","1":"74.82"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"80.43","1":"80.43"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"79.00","1":"79.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"84.00","1":"84.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"90.00","1":"90.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"90.00","1":"90.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"89.98","1":"89.98"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"89.89","1":"89.89"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"90.00","1":"90.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"88.00","1":"88.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"88.88","1":"88.88"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"88.00","1":"88.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"88.00","1":"88.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"94.00","1":"94.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"91.00","1":"91.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"97.00","1":"97.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"98.00","1":"98.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"93.00","1":"93.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"94.50","1":"94.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"87.50","1":"87.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"86.68","1":"86.68"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"80.25","1":"80.25"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"85.00","1":"85.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"85.00","1":"85.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"91.37","1":"91.37"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"97.75","1":"97.75"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"95.90","1":"95.90"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"99.99","1":"99.99"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"107.48","1":"107.48"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"113.63","1":"113.63"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"115.11","1":"115.11"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"117.95","1":"117.95"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"126.00","1":"126.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"117.00","1":"117.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"117.11","1":"117.11"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"122.00","1":"122.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"114.11","1":"114.11"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"112.00","1":"112.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"115.00","1":"115.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"118.11","1":"118.11"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"111.11","1":"111.11"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"112.00","1":"112.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"114.99","1":"114.99"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"115.00","1":"115.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"116.11","1":"116.11"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"116.70","1":"116.70"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"121.00","1":"121.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"129.00","1":"129.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"129.00","1":"129.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"119.33","1":"119.33"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"128.00","1":"128.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"136.99","1":"136.99"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"132.00","1":"132.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"123.01","1":"123.01"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"132.23","1":"132.23"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"142.14","1":"142.14"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"152.80","1":"152.80"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"144.25","1":"144.25"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"155.03","1":"155.03"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"163.98","1":"163.98"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"153.83","1":"153.83"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"153.00","1":"153.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"148.81","1":"148.81"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"151.00","1":"151.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"159.99","1":"159.99"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"159.44","1":"159.44"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"162.20","1":"162.20"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"160.00","1":"160.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"162.25","1":"162.25"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"150.09","1":"150.09"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"153.50","1":"153.50"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"148.73","1":"148.73"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"150.00","1":"150.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"150.00","1":"150.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"150.00","1":"150.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"153.50","1":"153.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"153.50","1":"153.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"153.50","1":"153.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"153.50","1":"153.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"153.50","1":"153.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"142.00","1":"142.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"145.00","1":"145.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"148.00","1":"148.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"147.00","1":"147.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"140.00","1":"140.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"140.00","1":"140.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"140.50","1":"140.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"135.50","1":"135.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"131.84","1":"131.84"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"141.72","1":"141.72"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"147.90","1":"147.90"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"141.19","1":"141.19"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"148.50","1":"148.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"157.90","1":"157.90"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"167.90","1":"167.90"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"161.48","1":"161.48"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"149.37","1":"149.37"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"138.17","1":"138.17"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"140.00","1":"140.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"148.00","1":"148.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"127.20","1":"127.20"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"129.00","1":"129.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"124.00","1":"124.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"133.99","1":"133.99"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"142.99","1":"142.99"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"130.10","1":"130.10"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"131.00","1":"131.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"131.00","1":"131.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"128.00","1":"128.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"137.98","1":"137.98"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"142.99","1":"142.99"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"143.30","1":"143.30"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"132.50","1":"132.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"132.50","1":"132.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"137.90","1":"137.90"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"144.40","1":"144.40"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"135.00","1":"135.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"142.00","1":"142.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"135.00","1":"135.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"130.05","1":"130.05"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"120.50","1":"120.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"129.39","1":"129.39"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"127.00","1":"127.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"122.01","1":"122.01"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"131.00","1":"131.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"131.16","1":"131.16"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"135.99","1":"135.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"143.98","1":"143.98"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"138.50","1":"138.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"145.99","1":"145.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"135.05","1":"135.05"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"139.99","1":"139.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"145.99","1":"145.99"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"135.05","1":"135.05"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"124.90","1":"124.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"126.11","1":"126.11"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"135.15","1":"135.15"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"137.01","1":"137.01"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"127.56","1":"127.56"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"136.70","1":"136.70"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"140.00","1":"140.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"142.99","1":"142.99"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"141.90","1":"141.90"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"142.90","1":"142.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"132.17","1":"132.17"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"123.00","1":"123.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"122.00","1":"122.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"122.00","1":"122.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"122.00","1":"122.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"130.99","1":"130.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"139.50","1":"139.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"148.90","1":"148.90"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"146.90","1":"146.90"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"142.73","1":"142.73"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"132.10","1":"132.10"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"125.01","1":"125.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"134.38","1":"134.38"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"125.01","1":"125.01"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"126.01","1":"126.01"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"135.00","1":"135.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"128.50","1":"128.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"136.00","1":"136.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"142.00","1":"142.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"140.00","1":"140.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"150.50","1":"150.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"145.00","1":"145.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"134.13","1":"134.13"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"125.01","1":"125.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"136.00","1":"136.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"128.02","1":"128.02"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"137.61","1":"137.61"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"147.93","1":"147.93"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"153.99","1":"153.99"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"163.99","1":"163.99"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"169.90","1":"169.90"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"172.00","1":"172.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"159.11","1":"159.11"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"155.00","1":"155.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"148.00","1":"148.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"144.95","1":"144.95"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"150.99","1":"150.99"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"156.99","1":"156.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"146.10","1":"146.10"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"157.00","1":"157.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"162.99","1":"162.99"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"150.77","1":"150.77"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"162.30","1":"162.30"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"150.78","1":"150.78"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"156.99","1":"156.99"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"145.22","1":"145.22"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"145.22","1":"145.22"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"134.34","1":"134.34"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"127.56","1":"127.56"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"130.00","1":"130.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"133.94","1":"133.94"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"142.13","1":"142.13"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"152.40","1":"152.40"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"158.99","1":"158.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"160.00","1":"160.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"148.00","1":"148.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"158.00","1":"158.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"165.00","1":"165.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"152.00","1":"152.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"152.01","1":"152.01"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"160.00","1":"160.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"164.98","1":"164.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"150.02","1":"150.02"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"155.00","1":"155.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"143.50","1":"143.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"134.51","1":"134.51"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"131.00","1":"131.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"139.90","1":"139.90"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"134.00","1":"134.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"114.56","1":"114.56"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"123.13","1":"123.13"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"128.99","1":"128.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"137.89","1":"137.89"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"148.00","1":"148.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"157.90","1":"157.90"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"161.00","1":"161.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"160.00","1":"160.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"145.50","1":"145.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"134.61","1":"134.61"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"144.00","1":"144.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"132.00","1":"132.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"126.01","1":"126.01"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"128.00","1":"128.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"137.59","1":"137.59"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"143.10","1":"143.10"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"147.98","1":"147.98"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"155.86","1":"155.86"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"164.99","1":"164.99"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"178.00","1":"178.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"159.84","1":"159.84"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"153.28","1":"153.28"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"141.79","1":"141.79"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"136.21","1":"136.21"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"126.00","1":"126.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"117.00","1":"117.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"109.50","1":"109.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"112.00","1":"112.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"124.98","1":"124.98"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"133.90","1":"133.90"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"143.70","1":"143.70"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"153.90","1":"153.90"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"138.97","1":"138.97"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"130.59","1":"130.59"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"148.00","1":"148.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"156.00","1":"156.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"138.18","1":"138.18"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"127.82","1":"127.82"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"118.24","1":"118.24"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"126.99","1":"126.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"129.98","1":"129.98"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"121.00","1":"121.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"139.00","1":"139.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"128.58","1":"128.58"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"129.99","1":"129.99"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"122.57","1":"122.57"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"123.00","1":"123.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"116.55","1":"116.55"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"117.49","1":"117.49"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"107.20","1":"107.20"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"108.20","1":"108.20"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"113.50","1":"113.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"112.95","1":"112.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"114.85","1":"114.85"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"106.20","1":"106.20"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"109.00","1":"109.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"114.99","1":"114.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"106.37","1":"106.37"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"106.37","1":"106.37"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"101.60","1":"101.60"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"107.95","1":"107.95"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"112.00","1":"112.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"106.19","1":"106.19"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"109.99","1":"109.99"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"101.75","1":"101.75"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"101.75","1":"101.75"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"101.00","1":"101.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"100.00","1":"100.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"101.00","1":"101.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"101.00","1":"101.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"99.90","1":"99.90"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"105.44","1":"105.44"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"102.99","1":"102.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"99.89","1":"99.89"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"102.99","1":"102.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"105.00","1":"105.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"99.00","1":"99.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"96.00","1":"96.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"92.00","1":"92.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"88.15","1":"88.15"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"88.00","1":"88.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"83.01","1":"83.01"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"88.71","1":"88.71"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"84.01","1":"84.01"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"84.00","1":"84.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"88.01","1":"88.01"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"84.60","1":"84.60"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"90.94","1":"90.94"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"94.15","1":"94.15"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"94.00","1":"94.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"92.00","1":"92.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"98.90","1":"98.90"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"106.32","1":"106.32"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"106.32","1":"106.32"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"113.98","1":"113.98"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"105.43","1":"105.43"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"97.52","1":"97.52"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"94.52","1":"94.52"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"101.40","1":"101.40"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"93.80","1":"93.80"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"100.84","1":"100.84"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"100.84","1":"100.84"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"93.28","1":"93.28"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"100.28","1":"100.28"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"97.13","1":"97.13"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"97.13","1":"97.13"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"104.00","1":"104.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"96.25","1":"96.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"89.15","1":"89.15"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"95.20","1":"95.20"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"102.30","1":"102.30"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"104.75","1":"104.75"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"86.15","1":"86.15"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"87.00","1":"87.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"88.90","1":"88.90"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"91.90","1":"91.90"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"86.58","1":"86.58"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"91.85","1":"91.85"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"90.00","1":"90.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"91.90","1":"91.90"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"94.90","1":"94.90"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"96.90","1":"96.90"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"90.00","1":"90.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"86.00","1":"86.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"91.80","1":"91.80"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"96.90","1":"96.90"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"94.80","1":"94.80"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"87.69","1":"87.69"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"93.90","1":"93.90"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"93.90","1":"93.90"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"87.10","1":"87.10"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"82.00","1":"82.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"83.10","1":"83.10"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"88.90","1":"88.90"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"93.96","1":"93.96"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"86.93","1":"86.93"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"84.20","1":"84.20"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"89.98","1":"89.98"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"83.30","1":"83.30"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"79.00","1":"79.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"93.50","1":"93.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"87.00","1":"87.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"89.60","1":"89.60"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"84.40","1":"84.40"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"87.49","1":"87.49"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"85.00","1":"85.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"81.50","1":"81.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"85.49","1":"85.49"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"83.00","1":"83.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"81.00","1":"81.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"79.20","1":"79.20"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"84.75","1":"84.75"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"90.50","1":"90.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"90.50","1":"90.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"95.50","1":"95.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"89.00","1":"89.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"84.00","1":"84.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"80.01","1":"80.01"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"86.01","1":"86.01"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"90.00","1":"90.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"84.50","1":"84.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"89.50","1":"89.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"83.01","1":"83.01"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"85.90","1":"85.90"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"80.00","1":"80.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"83.00","1":"83.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"88.88","1":"88.88"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"83.00","1":"83.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"82.00","1":"82.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"80.00","1":"80.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"81.11","1":"81.11"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"83.00","1":"83.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"82.00","1":"82.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"87.99","1":"87.99"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"94.00","1":"94.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"86.50","1":"86.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"89.00","1":"89.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"95.00","1":"95.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"88.00","1":"88.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"82.46","1":"82.46"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"88.97","1":"88.97"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"94.50","1":"94.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"93.11","1":"93.11"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"93.11","1":"93.11"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"92.86","1":"92.86"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"87.50","1":"87.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"89.95","1":"89.95"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"89.95","1":"89.95"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"89.95","1":"89.95"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"89.95","1":"89.95"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"89.95","1":"89.95"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"89.95","1":"89.95"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"89.95","1":"89.95"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"82.00","1":"82.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"85.58","1":"85.58"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"85.58","1":"85.58"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"88.85","1":"88.85"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"88.85","1":"88.85"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"88.85","1":"88.85"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"88.85","1":"88.85"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"88.85","1":"88.85"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"87.95","1":"87.95"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"87.95","1":"87.95"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"87.86","1":"87.86"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"87.86","1":"87.86"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"81.13","1":"81.13"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"89.00","1":"89.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"81.30","1":"81.30"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"89.25","1":"89.25"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"89.25","1":"89.25"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"91.79","1":"91.79"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"82.83","1":"82.83"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"88.99","1":"88.99"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"81.59","1":"81.59"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"84.00","1":"84.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"84.00","1":"84.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"84.13","1":"84.13"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"78.19","1":"78.19"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"80.01","1":"80.01"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"81.90","1":"81.90"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"81.90","1":"81.90"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"83.42","1":"83.42"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"78.42","1":"78.42"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"74.44","1":"74.44"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"81.87","1":"81.87"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"87.00","1":"87.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"89.43","1":"89.43"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"89.43","1":"89.43"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"89.43","1":"89.43"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"89.43","1":"89.43"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"89.43","1":"89.43"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"89.07","1":"89.07"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"89.00","1":"89.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"89.00","1":"89.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"89.00","1":"89.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"89.00","1":"89.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"95.90","1":"95.90"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"95.90","1":"95.90"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"95.90","1":"95.90"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"90.79","1":"90.79"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"93.06","1":"93.06"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"93.06","1":"93.06"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"98.00","1":"98.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"99.00","1":"99.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"94.00","1":"94.00"}]}