{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"95.00","1":"95.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"95.00","1":"95.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"93.05","1":"93.05"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"96.00","1":"96.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"96.00","1":"96.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"93.50","1":"93.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"93.00","1":"93.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"99.00","1":"99.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"95.00","1":"95.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"96.00","1":"96.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"100.00","1":"100.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"107.50","1":"107.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"115.55","1":"115.55"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"124.20","1":"124.20"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"120.00","1":"120.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"114.00","1":"114.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"122.00","1":"122.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"115.00","1":"115.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"120.05","1":"120.05"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"122.00","1":"122.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"110.00","1":"110.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"116.00","1":"116.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"110.20","1":"110.20"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"112.05","1":"112.05"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"115.00","1":"115.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"109.25","1":"109.25"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"108.50","1":"108.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"104.05","1":"104.05"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"109.95","1":"109.95"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"105.60","1":"105.60"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"103.00","1":"103.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"103.50","1":"103.50"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"100.05","1":"100.05"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"95.05","1":"95.05"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"102.15","1":"102.15"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"97.05","1":"97.05"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"95.00","1":"95.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"90.25","1":"90.25"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"95.00","1":"95.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"92.00","1":"92.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"94.25","1":"94.25"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"95.00","1":"95.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"92.00","1":"92.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"90.00","1":"90.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"85.50","1":"85.50"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"81.25","1":"81.25"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"77.30","1":"77.30"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"86.00","1":"86.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"83.00","1":"83.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"82.50","1":"82.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"79.00","1":"79.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"80.00","1":"80.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"79.00","1":"79.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"82.70","1":"82.70"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"79.00","1":"79.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"81.95","1":"81.95"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"81.95","1":"81.95"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"82.70","1":"82.70"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"78.15","1":"78.15"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"81.85","1":"81.85"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"60.25","1":"60.25"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"59.85","1":"59.85"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"57.00","1":"57.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"55.50","1":"55.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"56.00","1":"56.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"54.75","1":"54.75"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"57.00","1":"57.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"55.80","1":"55.80"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"55.25","1":"55.25"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"54.00","1":"54.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"53.00","1":"53.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"59.50","1":"59.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"58.75","1":"58.75"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"58.00","1":"58.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"57.00","1":"57.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"55.00","1":"55.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"53.50","1":"53.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"53.05","1":"53.05"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"51.85","1":"51.85"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"54.40","1":"54.40"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"54.35","1":"54.35"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"53.75","1":"53.75"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"56.00","1":"56.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"55.80","1":"55.80"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"57.00","1":"57.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"57.00","1":"57.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"57.00","1":"57.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"54.15","1":"54.15"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"55.50","1":"55.50"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"56.45","1":"56.45"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"59.25","1":"59.25"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"61.00","1":"61.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"62.80","1":"62.80"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"61.40","1":"61.40"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"58.35","1":"58.35"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"56.05","1":"56.05"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"58.85","1":"58.85"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"60.50","1":"60.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"59.95","1":"59.95"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"60.25","1":"60.25"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"60.00","1":"60.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"61.90","1":"61.90"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"61.00","1":"61.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"61.50","1":"61.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"64.55","1":"64.55"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"67.45","1":"67.45"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"68.75","1":"68.75"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"67.00","1":"67.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"67.10","1":"67.10"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"67.25","1":"67.25"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"66.50","1":"66.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"66.50","1":"66.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"64.20","1":"64.20"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"63.35","1":"63.35"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"61.00","1":"61.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"62.95","1":"62.95"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"64.00","1":"64.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"64.00","1":"64.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"63.00","1":"63.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"64.30","1":"64.30"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"67.00","1":"67.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"70.35","1":"70.35"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"73.85","1":"73.85"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"75.00","1":"75.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"74.20","1":"74.20"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"77.00","1":"77.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"75.00","1":"75.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"73.75","1":"73.75"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"73.10","1":"73.10"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"74.55","1":"74.55"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"73.25","1":"73.25"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"70.05","1":"70.05"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"72.00","1":"72.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"71.95","1":"71.95"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"72.75","1":"72.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"72.35","1":"72.35"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"72.50","1":"72.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"71.75","1":"71.75"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"72.40","1":"72.40"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"72.40","1":"72.40"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"76.00","1":"76.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"79.80","1":"79.80"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"83.75","1":"83.75"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"87.90","1":"87.90"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"92.25","1":"92.25"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"87.65","1":"87.65"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"83.30","1":"83.30"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"81.00","1":"81.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"76.95","1":"76.95"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"75.70","1":"75.70"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"71.95","1":"71.95"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"70.95","1":"70.95"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"68.65","1":"68.65"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"69.00","1":"69.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"69.50","1":"69.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"71.45","1":"71.45"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"71.90","1":"71.90"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"72.40","1":"72.40"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"69.90","1":"69.90"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"71.10","1":"71.10"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"69.90","1":"69.90"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"69.30","1":"69.30"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"66.00","1":"66.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"66.20","1":"66.20"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"68.45","1":"68.45"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"69.50","1":"69.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"70.50","1":"70.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"68.00","1":"68.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"66.05","1":"66.05"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"66.35","1":"66.35"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"66.25","1":"66.25"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"65.50","1":"65.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"66.50","1":"66.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"65.75","1":"65.75"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"64.50","1":"64.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"63.50","1":"63.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"63.10","1":"63.10"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"63.00","1":"63.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"62.00","1":"62.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"61.00","1":"61.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"60.80","1":"60.80"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"61.00","1":"61.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"61.00","1":"61.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"64.05","1":"64.05"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"60.85","1":"60.85"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"59.75","1":"59.75"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"60.00","1":"60.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"60.00","1":"60.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"60.30","1":"60.30"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"59.00","1":"59.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"56.05","1":"56.05"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"55.10","1":"55.10"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"55.00","1":"55.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"57.50","1":"57.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"55.50","1":"55.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"57.00","1":"57.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"56.50","1":"56.50"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"57.75","1":"57.75"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"58.55","1":"58.55"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"57.15","1":"57.15"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"58.80","1":"58.80"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"61.70","1":"61.70"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"63.00","1":"63.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"62.15","1":"62.15"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"61.00","1":"61.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"61.10","1":"61.10"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"60.00","1":"60.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"60.00","1":"60.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"58.00","1":"58.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"59.00","1":"59.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"60.50","1":"60.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"60.15","1":"60.15"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"60.00","1":"60.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"57.00","1":"57.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"55.10","1":"55.10"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"56.00","1":"56.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"54.10","1":"54.10"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"54.50","1":"54.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"53.15","1":"53.15"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"54.00","1":"54.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"54.20","1":"54.20"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"52.85","1":"52.85"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"50.25","1":"50.25"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"50.00","1":"50.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"49.50","1":"49.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"47.05","1":"47.05"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"49.25","1":"49.25"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"47.50","1":"47.50"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"46.00","1":"46.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"48.00","1":"48.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"49.50","1":"49.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"50.00","1":"50.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"50.00","1":"50.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"47.55","1":"47.55"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"45.20","1":"45.20"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"46.65","1":"46.65"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"44.35","1":"44.35"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"45.00","1":"45.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"47.15","1":"47.15"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"44.80","1":"44.80"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"43.60","1":"43.60"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"43.00","1":"43.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"43.00","1":"43.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"43.00","1":"43.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"42.65","1":"42.65"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"42.50","1":"42.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"40.55","1":"40.55"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"42.55","1":"42.55"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"44.00","1":"44.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"43.10","1":"43.10"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"44.65","1":"44.65"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"44.70","1":"44.70"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"42.50","1":"42.50"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"40.40","1":"40.40"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"40.50","1":"40.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"42.25","1":"42.25"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"42.50","1":"42.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"40.40","1":"40.40"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"41.45","1":"41.45"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"41.00","1":"41.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"41.35","1":"41.35"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"41.95","1":"41.95"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"42.85","1":"42.85"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"44.75","1":"44.75"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"45.75","1":"45.75"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"46.30","1":"46.30"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"46.70","1":"46.70"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"44.45","1":"44.45"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"44.00","1":"44.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"42.95","1":"42.95"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"40.85","1":"40.85"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"38.85","1":"38.85"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"36.95","1":"36.95"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"37.00","1":"37.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"37.55","1":"37.55"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"37.00","1":"37.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"38.50","1":"38.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"38.75","1":"38.75"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"38.50","1":"38.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"39.75","1":"39.75"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"38.50","1":"38.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"39.65","1":"39.65"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"39.90","1":"39.90"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"39.75","1":"39.75"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"39.25","1":"39.25"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"40.00","1":"40.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"39.15","1":"39.15"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"37.90","1":"37.90"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"39.00","1":"39.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"38.50","1":"38.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"38.75","1":"38.75"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"38.65","1":"38.65"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"38.50","1":"38.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"38.50","1":"38.50"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"39.15","1":"39.15"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"38.95","1":"38.95"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"38.50","1":"38.50"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"38.10","1":"38.10"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"37.50","1":"37.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"37.50","1":"37.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"37.00","1":"37.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"36.60","1":"36.60"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"37.50","1":"37.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"37.00","1":"37.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"37.50","1":"37.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"38.25","1":"38.25"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"38.25","1":"38.25"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"38.25","1":"38.25"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"38.50","1":"38.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"38.50","1":"38.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"38.55","1":"38.55"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"38.40","1":"38.40"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"38.05","1":"38.05"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"38.50","1":"38.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"38.70","1":"38.70"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"38.70","1":"38.70"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"38.70","1":"38.70"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"38.80","1":"38.80"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"38.25","1":"38.25"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"37.75","1":"37.75"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"36.00","1":"36.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"37.00","1":"37.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"38.20","1":"38.20"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"37.85","1":"37.85"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"37.05","1":"37.05"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"37.95","1":"37.95"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"37.15","1":"37.15"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"36.55","1":"36.55"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"37.00","1":"37.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"37.45","1":"37.45"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"36.90","1":"36.90"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"36.50","1":"36.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"36.85","1":"36.85"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"37.50","1":"37.50"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"39.35","1":"39.35"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"41.00","1":"41.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"39.65","1":"39.65"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"37.70","1":"37.70"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"36.15","1":"36.15"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"37.95","1":"37.95"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"39.65","1":"39.65"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"37.90","1":"37.90"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"37.35","1":"37.35"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"37.95","1":"37.95"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"37.50","1":"37.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"36.95","1":"36.95"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"37.70","1":"37.70"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"37.80","1":"37.80"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"38.50","1":"38.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"38.95","1":"38.95"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"38.60","1":"38.60"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"31.90","1":"31.90"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"32.60","1":"32.60"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"32.75","1":"32.75"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"32.50","1":"32.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"31.30","1":"31.30"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"29.75","1":"29.75"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"30.45","1":"30.45"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"30.10","1":"30.10"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"30.00","1":"30.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"30.65","1":"30.65"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"30.50","1":"30.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"30.75","1":"30.75"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"30.50","1":"30.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"30.05","1":"30.05"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"29.00","1":"29.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"29.00","1":"29.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"29.50","1":"29.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"29.00","1":"29.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"29.00","1":"29.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"28.50","1":"28.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"28.30","1":"28.30"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"27.80","1":"27.80"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"27.60","1":"27.60"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"27.50","1":"27.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"27.20","1":"27.20"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"26.90","1":"26.90"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"27.50","1":"27.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"27.80","1":"27.80"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"28.00","1":"28.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"28.50","1":"28.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"28.75","1":"28.75"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"28.80","1":"28.80"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"28.50","1":"28.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"29.00","1":"29.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"29.00","1":"29.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"29.00","1":"29.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"30.45","1":"30.45"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"31.15","1":"31.15"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"31.70","1":"31.70"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"30.00","1":"30.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"29.00","1":"29.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"29.50","1":"29.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"29.75","1":"29.75"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"30.00","1":"30.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"29.55","1":"29.55"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"30.30","1":"30.30"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"30.95","1":"30.95"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"30.50","1":"30.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"31.00","1":"31.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"31.20","1":"31.20"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"31.00","1":"31.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"31.00","1":"31.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"30.75","1":"30.75"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"31.05","1":"31.05"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"31.90","1":"31.90"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"33.25","1":"33.25"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"32.05","1":"32.05"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"31.25","1":"31.25"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"31.00","1":"31.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"30.15","1":"30.15"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"31.20","1":"31.20"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"30.25","1":"30.25"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"29.10","1":"29.10"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"29.35","1":"29.35"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"29.30","1":"29.30"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"29.25","1":"29.25"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"29.00","1":"29.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"28.55","1":"28.55"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"29.25","1":"29.25"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"29.85","1":"29.85"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"29.55","1":"29.55"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"30.20","1":"30.20"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"30.75","1":"30.75"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"29.80","1":"29.80"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"29.80","1":"29.80"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"29.85","1":"29.85"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"30.75","1":"30.75"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"32.25","1":"32.25"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"33.85","1":"33.85"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"34.75","1":"34.75"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"33.50","1":"33.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"34.50","1":"34.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"31.35","1":"31.35"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"32.80","1":"32.80"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"33.45","1":"33.45"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"32.20","1":"32.20"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"32.05","1":"32.05"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"32.55","1":"32.55"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"31.50","1":"31.50"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"29.45","1":"29.45"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"30.90","1":"30.90"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"29.50","1":"29.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"28.40","1":"28.40"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"29.00","1":"29.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"29.50","1":"29.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"30.95","1":"30.95"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"29.60","1":"29.60"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"29.90","1":"29.90"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"29.50","1":"29.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"29.00","1":"29.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"30.45","1":"30.45"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"29.05","1":"29.05"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"30.25","1":"30.25"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"31.25","1":"31.25"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"30.10","1":"30.10"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"29.25","1":"29.25"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"29.40","1":"29.40"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"29.95","1":"29.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"30.50","1":"30.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"30.00","1":"30.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"30.45","1":"30.45"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"30.50","1":"30.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"30.50","1":"30.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"30.75","1":"30.75"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"31.00","1":"31.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"30.50","1":"30.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"30.50","1":"30.50"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"31.00","1":"31.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"30.95","1":"30.95"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"31.00","1":"31.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"30.50","1":"30.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"31.00","1":"31.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"31.75","1":"31.75"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"31.50","1":"31.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"31.55","1":"31.55"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"32.50","1":"32.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"33.20","1":"33.20"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"34.85","1":"34.85"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"35.00","1":"35.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"36.75","1":"36.75"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"38.55","1":"38.55"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"38.00","1":"38.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"37.50","1":"37.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"37.60","1":"37.60"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"37.50","1":"37.50"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"35.85","1":"35.85"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"37.00","1":"37.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"37.50","1":"37.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"37.45","1":"37.45"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"36.40","1":"36.40"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"36.00","1":"36.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"36.90","1":"36.90"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"36.60","1":"36.60"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"36.50","1":"36.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"35.70","1":"35.70"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"35.40","1":"35.40"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"34.50","1":"34.50"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"35.00","1":"35.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"34.85","1":"34.85"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"33.25","1":"33.25"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"33.75","1":"33.75"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"33.70","1":"33.70"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"34.00","1":"34.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"32.40","1":"32.40"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"32.50","1":"32.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"32.90","1":"32.90"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"33.40","1":"33.40"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"34.10","1":"34.10"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"35.45","1":"35.45"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"35.75","1":"35.75"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"36.05","1":"36.05"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"36.35","1":"36.35"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"36.70","1":"36.70"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"31.70","1":"31.70"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"30.15","1":"30.15"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"31.30","1":"31.30"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"32.80","1":"32.80"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"31.75","1":"31.75"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"33.70","1":"33.70"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"33.00","1":"33.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"32.30","1":"32.30"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"33.80","1":"33.80"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"34.20","1":"34.20"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"35.00","1":"35.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"33.80","1":"33.80"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"35.15","1":"35.15"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"33.00","1":"33.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"31.75","1":"31.75"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"32.50","1":"32.50"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"30.90","1":"30.90"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"29.50","1":"29.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"29.50","1":"29.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"30.45","1":"30.45"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"30.70","1":"30.70"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"31.50","1":"31.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"31.00","1":"31.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"32.50","1":"32.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"32.80","1":"32.80"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"32.25","1":"32.25"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"32.50","1":"32.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"32.50","1":"32.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"32.50","1":"32.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"32.10","1":"32.10"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"32.50","1":"32.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"32.50","1":"32.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"31.95","1":"31.95"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"32.20","1":"32.20"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"31.50","1":"31.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"32.00","1":"32.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"30.65","1":"30.65"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"31.00","1":"31.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"31.00","1":"31.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"30.00","1":"30.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"29.00","1":"29.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"27.90","1":"27.90"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"28.50","1":"28.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"28.50","1":"28.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"28.00","1":"28.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"27.50","1":"27.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"28.40","1":"28.40"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"29.80","1":"29.80"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"28.45","1":"28.45"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"28.00","1":"28.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"27.15","1":"27.15"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"27.90","1":"27.90"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"28.10","1":"28.10"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"27.70","1":"27.70"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"28.40","1":"28.40"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"28.00","1":"28.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"28.00","1":"28.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"27.90","1":"27.90"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"27.60","1":"27.60"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"27.50","1":"27.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"27.50","1":"27.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"27.75","1":"27.75"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"27.75","1":"27.75"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"26.60","1":"26.60"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"26.50","1":"26.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"27.45","1":"27.45"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"27.75","1":"27.75"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"28.50","1":"28.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"28.50","1":"28.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"27.70","1":"27.70"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"27.40","1":"27.40"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"26.15","1":"26.15"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"24.85","1":"24.85"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"23.61","1":"23.61"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"22.43","1":"22.43"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"22.00","1":"22.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"23.10","1":"23.10"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"24.25","1":"24.25"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"25.46","1":"25.46"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"26.73","1":"26.73"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"28.06","1":"28.06"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"29.46","1":"29.46"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"30.93","1":"30.93"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"32.47","1":"32.47"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"34.09","1":"34.09"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"32.39","1":"32.39"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"30.78","1":"30.78"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"30.49","1":"30.49"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"28.97","1":"28.97"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"27.53","1":"27.53"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"26.16","1":"26.16"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"27.00","1":"27.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"27.50","1":"27.50"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"27.25","1":"27.25"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"27.90","1":"27.90"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"27.65","1":"27.65"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"27.38","1":"27.38"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"28.68","1":"28.68"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"28.40","1":"28.40"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"28.00","1":"28.00"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"26.60","1":"26.60"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"25.27","1":"25.27"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"24.01","1":"24.01"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"24.25","1":"24.25"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"23.50","1":"23.50"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"23.25","1":"23.25"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"22.09","1":"22.09"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"22.05","1":"22.05"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"22.99","1":"22.99"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"23.00","1":"23.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"21.85","1":"21.85"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"20.76","1":"20.76"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"19.80","1":"19.80"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"20.00","1":"20.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"19.75","1":"19.75"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"19.50","1":"19.50"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"18.50","1":"18.50"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"19.50","1":"19.50"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"20.40","1":"20.40"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"19.75","1":"19.75"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"20.45","1":"20.45"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"19.99","1":"19.99"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"19.00","1":"19.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"19.80","1":"19.80"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"18.80","1":"18.80"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"17.82","1":"17.82"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"18.78","1":"18.78"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"18.78","1":"18.78"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"18.78","1":"18.78"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"18.90","1":"18.90"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"17.90","1":"17.90"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"16.90","1":"16.90"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"15.90","1":"15.90"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"14.90","1":"14.90"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"13.90","1":"13.90"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"12.92","1":"12.92"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"13.90","1":"13.90"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"12.90","1":"12.90"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"11.90","1":"11.90"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"12.60","1":"12.60"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"11.61","1":"11.61"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"12.48","1":"12.48"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"12.12","1":"12.12"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"11.50","1":"11.50"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"11.99","1":"11.99"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"11.40","1":"11.40"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"11.50","1":"11.50"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"12.63","1":"12.63"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"11.66","1":"11.66"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"11.38","1":"11.38"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"11.92","1":"11.92"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"12.81","1":"12.81"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"13.81","1":"13.81"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"14.41","1":"14.41"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"15.38","1":"15.38"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"16.35","1":"16.35"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"17.30","1":"17.30"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"18.30","1":"18.30"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"19.00","1":"19.00"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"18.00","1":"18.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"17.20","1":"17.20"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"17.50","1":"17.50"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"17.35","1":"17.35"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"17.00","1":"17.00"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"17.00","1":"17.00"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"16.75","1":"16.75"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"16.50","1":"16.50"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"16.00","1":"16.00"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"15.42","1":"15.42"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"15.50","1":"15.50"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"15.25","1":"15.25"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"15.25","1":"15.25"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"16.25","1":"16.25"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"17.22","1":"17.22"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"17.05","1":"17.05"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"16.50","1":"16.50"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"16.52","1":"16.52"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"17.50","1":"17.50"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"17.46","1":"17.46"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"17.09","1":"17.09"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"17.85","1":"17.85"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"18.49","1":"18.49"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"19.49","1":"19.49"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"20.49","1":"20.49"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"21.51","1":"21.51"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"21.60","1":"21.60"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"22.60","1":"22.60"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"23.73","1":"23.73"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"23.51","1":"23.51"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"22.36","1":"22.36"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"21.67","1":"21.67"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"20.62","1":"20.62"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"21.00","1":"21.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"21.00","1":"21.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"22.05","1":"22.05"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"23.10","1":"23.10"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"24.18","1":"24.18"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"23.20","1":"23.20"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"22.21","1":"22.21"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"21.13","1":"21.13"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"20.20","1":"20.20"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"19.25","1":"19.25"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"20.25","1":"20.25"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"20.75","1":"20.75"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"22.05","1":"22.05"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"21.83","1":"21.83"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"20.74","1":"20.74"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"21.77","1":"21.77"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"22.00","1":"22.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"21.75","1":"21.75"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"21.16","1":"21.16"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"21.05","1":"21.05"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"20.05","1":"20.05"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"20.00","1":"20.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"19.25","1":"19.25"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"19.18","1":"19.18"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"20.10","1":"20.10"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"20.51","1":"20.51"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"20.50","1":"20.50"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"20.10","1":"20.10"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"19.75","1":"19.75"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"19.85","1":"19.85"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"21.00","1":"21.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"22.04","1":"22.04"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"23.14","1":"23.14"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"23.35","1":"23.35"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"24.51","1":"24.51"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"23.75","1":"23.75"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"22.98","1":"22.98"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"23.86","1":"23.86"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"23.26","1":"23.26"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"24.42","1":"24.42"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"25.64","1":"25.64"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"25.70","1":"25.70"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"26.98","1":"26.98"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"28.32","1":"28.32"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"29.05","1":"29.05"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"28.54","1":"28.54"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"28.99","1":"28.99"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"27.55","1":"27.55"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"26.18","1":"26.18"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"24.88","1":"24.88"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"23.64","1":"23.64"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"22.62","1":"22.62"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"22.10","1":"22.10"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"23.20","1":"23.20"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"24.36","1":"24.36"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"25.13","1":"25.13"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"26.38","1":"26.38"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"27.69","1":"27.69"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"29.07","1":"29.07"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"30.52","1":"30.52"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"31.94","1":"31.94"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"30.35","1":"30.35"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"28.84","1":"28.84"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"29.98","1":"29.98"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"29.15","1":"29.15"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"28.26","1":"28.26"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"28.40","1":"28.40"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"28.39","1":"28.39"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"27.25","1":"27.25"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"25.94","1":"25.94"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"26.25","1":"26.25"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"25.76","1":"25.76"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"26.00","1":"26.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"26.31","1":"26.31"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"25.50","1":"25.50"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"24.90","1":"24.90"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"26.00","1":"26.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"25.11","1":"25.11"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"25.50","1":"25.50"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"24.81","1":"24.81"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"24.51","1":"24.51"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"24.80","1":"24.80"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"25.00","1":"25.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"24.35","1":"24.35"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"24.99","1":"24.99"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"24.20","1":"24.20"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"23.56","1":"23.56"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"23.50","1":"23.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"24.39","1":"24.39"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"24.49","1":"24.49"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"25.47","1":"25.47"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"26.00","1":"26.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"24.74","1":"24.74"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"24.09","1":"24.09"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"24.20","1":"24.20"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"23.58","1":"23.58"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"22.71","1":"22.71"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"22.50","1":"22.50"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"23.20","1":"23.20"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"23.88","1":"23.88"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"24.50","1":"24.50"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"25.40","1":"25.40"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"24.45","1":"24.45"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"23.23","1":"23.23"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"21.94","1":"21.94"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"21.06","1":"21.06"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"21.00","1":"21.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"20.20","1":"20.20"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"20.75","1":"20.75"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"21.50","1":"21.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"22.49","1":"22.49"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"22.00","1":"22.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"22.00","1":"22.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"22.90","1":"22.90"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"21.92","1":"21.92"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"23.01","1":"23.01"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"24.16","1":"24.16"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"25.00","1":"25.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"25.00","1":"25.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"23.81","1":"23.81"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"23.80","1":"23.80"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"24.99","1":"24.99"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"24.51","1":"24.51"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"25.20","1":"25.20"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"25.91","1":"25.91"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"24.75","1":"24.75"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"23.75","1":"23.75"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"23.28","1":"23.28"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"24.37","1":"24.37"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"24.50","1":"24.50"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"23.46","1":"23.46"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"24.63","1":"24.63"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"25.70","1":"25.70"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"26.69","1":"26.69"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"26.80","1":"26.80"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"26.03","1":"26.03"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"27.00","1":"27.00"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"27.42","1":"27.42"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"27.66","1":"27.66"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"27.45","1":"27.45"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"28.06","1":"28.06"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"28.13","1":"28.13"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"28.44","1":"28.44"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"28.10","1":"28.10"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"27.16","1":"27.16"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"27.20","1":"27.20"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"27.06","1":"27.06"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"27.00","1":"27.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"27.82","1":"27.82"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"27.95","1":"27.95"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"27.70","1":"27.70"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"26.34","1":"26.34"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"25.80","1":"25.80"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"21.54","1":"21.54"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"23.10","1":"23.10"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"22.95","1":"22.95"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"21.81","1":"21.81"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"21.50","1":"21.50"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"20.43","1":"20.43"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"19.69","1":"19.69"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"19.75","1":"19.75"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"19.75","1":"19.75"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"20.00","1":"20.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"20.50","1":"20.50"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"19.60","1":"19.60"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"20.56","1":"20.56"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"21.58","1":"21.58"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"22.65","1":"22.65"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"23.78","1":"23.78"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"24.95","1":"24.95"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"24.50","1":"24.50"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"24.98","1":"24.98"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"23.74","1":"23.74"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"22.56","1":"22.56"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"21.73","1":"21.73"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"21.05","1":"21.05"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"22.00","1":"22.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"20.90","1":"20.90"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"20.06","1":"20.06"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"20.00","1":"20.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"19.96","1":"19.96"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"20.15","1":"20.15"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"20.91","1":"20.91"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"21.40","1":"21.40"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"20.51","1":"20.51"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"21.46","1":"21.46"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"21.38","1":"21.38"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"20.49","1":"20.49"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"19.69","1":"19.69"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"19.40","1":"19.40"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"19.40","1":"19.40"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"19.46","1":"19.46"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"19.08","1":"19.08"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"19.00","1":"19.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"19.07","1":"19.07"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"19.90","1":"19.90"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"19.10","1":"19.10"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"18.65","1":"18.65"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"18.65","1":"18.65"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"18.65","1":"18.65"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"19.60","1":"19.60"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"19.94","1":"19.94"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"19.04","1":"19.04"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"18.35","1":"18.35"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"18.35","1":"18.35"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"17.80","1":"17.80"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"18.49","1":"18.49"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"17.98","1":"17.98"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"18.17","1":"18.17"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"18.89","1":"18.89"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"18.64","1":"18.64"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"17.82","1":"17.82"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"17.40","1":"17.40"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"17.79","1":"17.79"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"17.97","1":"17.97"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"17.30","1":"17.30"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"17.31","1":"17.31"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"17.20","1":"17.20"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"17.25","1":"17.25"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"16.26","1":"16.26"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"16.25","1":"16.25"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"16.79","1":"16.79"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"16.00","1":"16.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"16.30","1":"16.30"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"16.05","1":"16.05"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"15.46","1":"15.46"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"15.98","1":"15.98"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"16.72","1":"16.72"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"15.75","1":"15.75"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"16.29","1":"16.29"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"15.30","1":"15.30"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"14.65","1":"14.65"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"14.17","1":"14.17"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"13.99","1":"13.99"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"12.99","1":"12.99"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"12.00","1":"12.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"11.30","1":"11.30"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"11.51","1":"11.51"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"11.81","1":"11.81"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"12.70","1":"12.70"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"12.10","1":"12.10"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"11.94","1":"11.94"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"11.71","1":"11.71"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"11.90","1":"11.90"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"12.29","1":"12.29"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"11.50","1":"11.50"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"12.39","1":"12.39"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"11.60","1":"11.60"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"12.03","1":"12.03"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"11.11","1":"11.11"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"12.04","1":"12.04"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"11.17","1":"11.17"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"11.10","1":"11.10"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"12.06","1":"12.06"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"11.76","1":"11.76"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"12.19","1":"12.19"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"11.75","1":"11.75"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"12.57","1":"12.57"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"12.65","1":"12.65"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"13.97","1":"13.97"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"12.80","1":"12.80"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"11.80","1":"11.80"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"11.81","1":"11.81"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"10.97","1":"10.97"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"10.59","1":"10.59"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"10.70","1":"10.70"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"10.83","1":"10.83"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"10.75","1":"10.75"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"10.50","1":"10.50"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"10.50","1":"10.50"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"11.25","1":"11.25"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"11.00","1":"11.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"10.30","1":"10.30"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"11.00","1":"11.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"11.99","1":"11.99"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"11.17","1":"11.17"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"10.23","1":"10.23"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"10.50","1":"10.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"10.60","1":"10.60"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"10.63","1":"10.63"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"11.05","1":"11.05"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"10.90","1":"10.90"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"11.00","1":"11.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"10.72","1":"10.72"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"11.50","1":"11.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"11.12","1":"11.12"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"11.00","1":"11.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"11.89","1":"11.89"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"12.50","1":"12.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"12.00","1":"12.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"11.25","1":"11.25"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"11.26","1":"11.26"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"11.05","1":"11.05"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"11.05","1":"11.05"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"11.10","1":"11.10"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"11.88","1":"11.88"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"12.10","1":"12.10"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"12.22","1":"12.22"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"12.82","1":"12.82"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"12.50","1":"12.50"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"12.50","1":"12.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"12.47","1":"12.47"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"12.98","1":"12.98"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"12.95","1":"12.95"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"13.25","1":"13.25"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"12.85","1":"12.85"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"12.85","1":"12.85"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"12.38","1":"12.38"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"12.50","1":"12.50"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"12.99","1":"12.99"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"13.24","1":"13.24"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"13.00","1":"13.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"13.60","1":"13.60"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"14.53","1":"14.53"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"14.14","1":"14.14"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"14.08","1":"14.08"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"14.69","1":"14.69"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"14.00","1":"14.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"14.00","1":"14.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"13.75","1":"13.75"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"13.30","1":"13.30"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"12.44","1":"12.44"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"12.63","1":"12.63"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"13.58","1":"13.58"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"13.96","1":"13.96"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"14.43","1":"14.43"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"14.25","1":"14.25"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"14.00","1":"14.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"14.00","1":"14.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"13.95","1":"13.95"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"13.52","1":"13.52"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"13.90","1":"13.90"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"13.27","1":"13.27"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"13.28","1":"13.28"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"12.51","1":"12.51"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"13.00","1":"13.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"13.40","1":"13.40"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"12.91","1":"12.91"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"11.98","1":"11.98"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"11.61","1":"11.61"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"11.84","1":"11.84"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"11.03","1":"11.03"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"10.03","1":"10.03"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"9.20","1":"9.20"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"9.71","1":"9.71"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"9.42","1":"9.42"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"9.85","1":"9.85"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"10.25","1":"10.25"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"10.25","1":"10.25"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"10.01","1":"10.01"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"10.53","1":"10.53"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"11.37","1":"11.37"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"11.85","1":"11.85"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"10.87","1":"10.87"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"10.12","1":"10.12"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"9.78","1":"9.78"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"9.49","1":"9.49"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"10.39","1":"10.39"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"10.39","1":"10.39"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"10.27","1":"10.27"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"10.30","1":"10.30"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"10.32","1":"10.32"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"10.25","1":"10.25"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"10.97","1":"10.97"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"10.96","1":"10.96"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"10.86","1":"10.86"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"10.86","1":"10.86"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"10.86","1":"10.86"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"10.50","1":"10.50"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"10.75","1":"10.75"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"11.20","1":"11.20"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"10.57","1":"10.57"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"10.50","1":"10.50"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"10.40","1":"10.40"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"11.40","1":"11.40"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"10.12","1":"10.12"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"11.11","1":"11.11"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"11.73","1":"11.73"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"11.90","1":"11.90"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"11.50","1":"11.50"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"11.95","1":"11.95"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"11.95","1":"11.95"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"11.95","1":"11.95"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"11.91","1":"11.91"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"12.91","1":"12.91"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"13.91","1":"13.91"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"14.68","1":"14.68"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"15.65","1":"15.65"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"15.21","1":"15.21"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"15.20","1":"15.20"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"15.20","1":"15.20"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"15.00","1":"15.00"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"14.30","1":"14.30"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"14.30","1":"14.30"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"13.75","1":"13.75"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"14.34","1":"14.34"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"15.34","1":"15.34"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"16.34","1":"16.34"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"17.34","1":"17.34"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"16.77","1":"16.77"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"17.77","1":"17.77"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"18.77","1":"18.77"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"19.77","1":"19.77"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"19.51","1":"19.51"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"19.51","1":"19.51"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"20.02","1":"20.02"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"20.99","1":"20.99"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"21.43","1":"21.43"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"21.00","1":"21.00"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"20.05","1":"20.05"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"19.05","1":"19.05"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"19.05","1":"19.05"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"18.10","1":"18.10"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"17.28","1":"17.28"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"17.28","1":"17.28"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"16.59","1":"16.59"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"16.59","1":"16.59"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"16.59","1":"16.59"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"16.59","1":"16.59"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"16.59","1":"16.59"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"15.60","1":"15.60"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"14.71","1":"14.71"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"14.16","1":"14.16"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"15.16","1":"15.16"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"16.14","1":"16.14"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"16.61","1":"16.61"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"16.61","1":"16.61"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"16.61","1":"16.61"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"16.10","1":"16.10"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"16.10","1":"16.10"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"16.10","1":"16.10"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"16.10","1":"16.10"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"16.76","1":"16.76"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"16.76","1":"16.76"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"16.43","1":"16.43"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"16.43","1":"16.43"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"16.38","1":"16.38"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"17.30","1":"17.30"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"17.30","1":"17.30"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"17.30","1":"17.30"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"17.18","1":"17.18"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"17.10","1":"17.10"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"17.40","1":"17.40"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"15.50","1":"15.50"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"14.50","1":"14.50"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"14.95","1":"14.95"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"13.95","1":"13.95"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"13.95","1":"13.95"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"13.95","1":"13.95"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"14.94","1":"14.94"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"14.00","1":"14.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"14.00","1":"14.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"14.89","1":"14.89"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"14.31","1":"14.31"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"14.00","1":"14.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"15.00","1":"15.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"15.03","1":"15.03"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"14.53","1":"14.53"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"15.00","1":"15.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"15.70","1":"15.70"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"15.50","1":"15.50"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"16.49","1":"16.49"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"16.49","1":"16.49"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"17.23","1":"17.23"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"17.23","1":"17.23"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"17.23","1":"17.23"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"16.23","1":"16.23"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"15.27","1":"15.27"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"14.41","1":"14.41"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"14.75","1":"14.75"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"14.75","1":"14.75"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"14.20","1":"14.20"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"14.20","1":"14.20"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"15.19","1":"15.19"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"15.19","1":"15.19"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"14.81","1":"14.81"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"14.81","1":"14.81"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"14.81","1":"14.81"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"14.81","1":"14.81"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"14.81","1":"14.81"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"13.84","1":"13.84"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"13.84","1":"13.84"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"13.84","1":"13.84"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"13.84","1":"13.84"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"13.33","1":"13.33"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"13.33","1":"13.33"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"13.33","1":"13.33"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"13.50","1":"13.50"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"15.05","1":"15.05"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"16.33","1":"16.33"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"16.33","1":"16.33"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"16.97","1":"16.97"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"14.92","1":"14.92"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"14.92","1":"14.92"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"13.95","1":"13.95"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"12.95","1":"12.95"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"12.85","1":"12.85"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"13.55","1":"13.55"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"13.00","1":"13.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"13.24","1":"13.24"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"12.31","1":"12.31"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"13.30","1":"13.30"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"13.30","1":"13.30"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"13.30","1":"13.30"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"13.57","1":"13.57"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"13.46","1":"13.46"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"13.46","1":"13.46"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"14.45","1":"14.45"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"14.50","1":"14.50"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"14.00","1":"14.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"15.00","1":"15.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"15.00","1":"15.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"15.00","1":"15.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"15.10","1":"15.10"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"15.10","1":"15.10"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"16.10","1":"16.10"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"16.80","1":"16.80"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"16.80","1":"16.80"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"15.81","1":"15.81"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"16.80","1":"16.80"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"16.80","1":"16.80"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"16.80","1":"16.80"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"16.00","1":"16.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"16.00","1":"16.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"15.50","1":"15.50"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"16.00","1":"16.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"16.00","1":"16.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"16.00","1":"16.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"15.37","1":"15.37"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"15.72","1":"15.72"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"16.10","1":"16.10"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"16.35","1":"16.35"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"17.00","1":"17.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"18.00","1":"18.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"19.00","1":"19.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"20.00","1":"20.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"21.00","1":"21.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"22.05","1":"22.05"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"22.49","1":"22.49"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"21.40","1":"21.40"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"20.49","1":"20.49"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"21.51","1":"21.51"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"21.51","1":"21.51"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"21.00","1":"21.00"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"22.05","1":"22.05"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"22.28","1":"22.28"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"22.00","1":"22.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"21.00","1":"21.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"20.84","1":"20.84"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"20.50","1":"20.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"20.00","1":"20.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"19.60","1":"19.60"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"19.60","1":"19.60"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"20.60","1":"20.60"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"21.63","1":"21.63"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"22.50","1":"22.50"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"22.00","1":"22.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"20.90","1":"20.90"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"20.90","1":"20.90"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"21.33","1":"21.33"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"21.33","1":"21.33"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"20.27","1":"20.27"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"20.48","1":"20.48"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"19.61","1":"19.61"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"20.61","1":"20.61"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"20.61","1":"20.61"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"20.01","1":"20.01"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"19.50","1":"19.50"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"19.01","1":"19.01"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"18.03","1":"18.03"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"19.00","1":"19.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"19.00","1":"19.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"19.26","1":"19.26"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"20.26","1":"20.26"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"20.26","1":"20.26"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"20.26","1":"20.26"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"19.16","1":"19.16"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"19.16","1":"19.16"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"19.16","1":"19.16"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"18.60","1":"18.60"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"18.60","1":"18.60"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"19.59","1":"19.59"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"19.59","1":"19.59"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"20.50","1":"20.50"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"20.50","1":"20.50"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"19.77","1":"19.77"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"20.77","1":"20.77"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"21.80","1":"21.80"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"20.71","1":"20.71"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"20.90","1":"20.90"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"21.94","1":"21.94"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"23.03","1":"23.03"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"21.91","1":"21.91"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"23.00","1":"23.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"23.97","1":"23.97"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"23.97","1":"23.97"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"24.83","1":"24.83"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"24.00","1":"24.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"23.75","1":"23.75"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"23.75","1":"23.75"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"24.00","1":"24.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"24.00","1":"24.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"23.18","1":"23.18"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"23.00","1":"23.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"22.20","1":"22.20"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"23.23","1":"23.23"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"22.30","1":"22.30"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"23.35","1":"23.35"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"22.75","1":"22.75"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"22.02","1":"22.02"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"22.00","1":"22.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"21.51","1":"21.51"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"22.00","1":"22.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"22.00","1":"22.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"22.00","1":"22.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"22.15","1":"22.15"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"22.75","1":"22.75"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"23.88","1":"23.88"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"23.00","1":"23.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"23.00","1":"23.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"24.09","1":"24.09"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"25.20","1":"25.20"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"25.75","1":"25.75"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"26.00","1":"26.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"27.00","1":"27.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"27.60","1":"27.60"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"26.22","1":"26.22"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"27.53","1":"27.53"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"28.36","1":"28.36"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"27.55","1":"27.55"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"26.57","1":"26.57"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"26.75","1":"26.75"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"26.02","1":"26.02"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"25.60","1":"25.60"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"26.00","1":"26.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"26.00","1":"26.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"25.50","1":"25.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"24.69","1":"24.69"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"24.49","1":"24.49"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"23.80","1":"23.80"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"22.61","1":"22.61"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"22.73","1":"22.73"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"23.70","1":"23.70"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"24.15","1":"24.15"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"23.50","1":"23.50"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"23.30","1":"23.30"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"23.50","1":"23.50"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"23.50","1":"23.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"22.35","1":"22.35"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"23.45","1":"23.45"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"24.49","1":"24.49"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"24.65","1":"24.65"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"25.64","1":"25.64"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"24.29","1":"24.29"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"24.34","1":"24.34"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"25.26","1":"25.26"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"26.37","1":"26.37"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"25.50","1":"25.50"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"26.50","1":"26.50"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"25.66","1":"25.66"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"25.00","1":"25.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"24.50","1":"24.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"25.00","1":"25.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"24.25","1":"24.25"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"25.00","1":"25.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"24.26","1":"24.26"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"24.61","1":"24.61"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"25.80","1":"25.80"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"24.51","1":"24.51"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"23.41","1":"23.41"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"23.85","1":"23.85"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"23.01","1":"23.01"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"23.60","1":"23.60"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"23.25","1":"23.25"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"24.01","1":"24.01"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"24.10","1":"24.10"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"23.01","1":"23.01"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"24.16","1":"24.16"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"24.80","1":"24.80"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"26.04","1":"26.04"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"27.20","1":"27.20"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"28.00","1":"28.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"26.60","1":"26.60"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"26.15","1":"26.15"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"25.18","1":"25.18"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"26.35","1":"26.35"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"26.20","1":"26.20"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"27.00","1":"27.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"25.65","1":"25.65"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"25.05","1":"25.05"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"25.00","1":"25.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"25.15","1":"25.15"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"24.90","1":"24.90"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"23.82","1":"23.82"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"23.51","1":"23.51"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"24.68","1":"24.68"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"24.25","1":"24.25"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"25.22","1":"25.22"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"26.48","1":"26.48"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"25.99","1":"25.99"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"25.18","1":"25.18"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"25.75","1":"25.75"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"25.27","1":"25.27"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"25.50","1":"25.50"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"25.94","1":"25.94"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"25.89","1":"25.89"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"26.00","1":"26.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"25.90","1":"25.90"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"26.00","1":"26.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"26.00","1":"26.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"25.90","1":"25.90"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"25.65","1":"25.65"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"26.93","1":"26.93"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"28.17","1":"28.17"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"26.86","1":"26.86"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"26.00","1":"26.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"26.50","1":"26.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"26.30","1":"26.30"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"25.81","1":"25.81"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"25.53","1":"25.53"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"24.54","1":"24.54"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"25.76","1":"25.76"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"25.75","1":"25.75"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"25.50","1":"25.50"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"24.75","1":"24.75"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"23.55","1":"23.55"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"24.72","1":"24.72"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"25.60","1":"25.60"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"25.60","1":"25.60"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"24.76","1":"24.76"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"24.60","1":"24.60"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"24.50","1":"24.50"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"24.25","1":"24.25"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"23.40","1":"23.40"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"22.64","1":"22.64"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"22.60","1":"22.60"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"22.50","1":"22.50"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"23.00","1":"23.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"24.15","1":"24.15"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"25.35","1":"25.35"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"26.61","1":"26.61"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"27.94","1":"27.94"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"26.61","1":"26.61"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"26.10","1":"26.10"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"26.00","1":"26.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"26.84","1":"26.84"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"26.50","1":"26.50"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"25.90","1":"25.90"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"25.40","1":"25.40"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"24.30","1":"24.30"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"23.20","1":"23.20"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"23.20","1":"23.20"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"24.36","1":"24.36"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"25.25","1":"25.25"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"24.38","1":"24.38"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"23.20","1":"23.20"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"24.36","1":"24.36"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"25.57","1":"25.57"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"24.30","1":"24.30"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"23.55","1":"23.55"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"24.72","1":"24.72"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"25.00","1":"25.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"25.00","1":"25.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"25.00","1":"25.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"25.00","1":"25.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"25.00","1":"25.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"24.80","1":"24.80"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"24.85","1":"24.85"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"24.98","1":"24.98"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"24.50","1":"24.50"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"24.70","1":"24.70"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"24.98","1":"24.98"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"24.50","1":"24.50"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"24.50","1":"24.50"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"25.72","1":"25.72"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"27.00","1":"27.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"28.35","1":"28.35"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"28.40","1":"28.40"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"28.00","1":"28.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"27.23","1":"27.23"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"27.00","1":"27.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"27.00","1":"27.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"28.35","1":"28.35"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"29.33","1":"29.33"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"27.88","1":"27.88"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"29.27","1":"29.27"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"28.31","1":"28.31"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"28.11","1":"28.11"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"29.51","1":"29.51"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"30.98","1":"30.98"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"29.44","1":"29.44"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"27.97","1":"27.97"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"26.58","1":"26.58"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"25.27","1":"25.27"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"26.53","1":"26.53"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"27.17","1":"27.17"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"26.50","1":"26.50"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"26.50","1":"26.50"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"27.49","1":"27.49"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"27.50","1":"27.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"28.87","1":"28.87"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"28.87","1":"28.87"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"28.50","1":"28.50"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"27.10","1":"27.10"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"26.50","1":"26.50"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"26.11","1":"26.11"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"26.50","1":"26.50"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"26.00","1":"26.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"24.70","1":"24.70"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"24.00","1":"24.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"24.99","1":"24.99"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"24.00","1":"24.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"22.80","1":"22.80"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"22.00","1":"22.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"23.10","1":"23.10"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"22.00","1":"22.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"23.10","1":"23.10"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"21.95","1":"21.95"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"23.04","1":"23.04"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"23.00","1":"23.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"23.50","1":"23.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"24.25","1":"24.25"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"25.46","1":"25.46"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"26.73","1":"26.73"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"28.06","1":"28.06"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"29.46","1":"29.46"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"28.25","1":"28.25"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"27.00","1":"27.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"26.36","1":"26.36"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"27.66","1":"27.66"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"29.04","1":"29.04"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"28.99","1":"28.99"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"29.35","1":"29.35"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"29.30","1":"29.30"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"28.00","1":"28.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"28.00","1":"28.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"29.40","1":"29.40"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"28.20","1":"28.20"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"29.00","1":"29.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"29.10","1":"29.10"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"29.50","1":"29.50"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"30.50","1":"30.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"29.93","1":"29.93"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"30.00","1":"30.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"29.00","1":"29.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"28.00","1":"28.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"29.40","1":"29.40"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"30.00","1":"30.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"30.00","1":"30.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"28.50","1":"28.50"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"27.08","1":"27.08"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"25.73","1":"25.73"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"24.45","1":"24.45"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"23.23","1":"23.23"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"23.00","1":"23.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"23.88","1":"23.88"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"23.88","1":"23.88"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"23.00","1":"23.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"22.50","1":"22.50"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"23.30","1":"23.30"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"22.14","1":"22.14"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"23.23","1":"23.23"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"24.39","1":"24.39"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"23.20","1":"23.20"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"22.22","1":"22.22"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"23.32","1":"23.32"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"24.47","1":"24.47"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"25.00","1":"25.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"25.50","1":"25.50"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"25.18","1":"25.18"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"24.65","1":"24.65"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"24.00","1":"24.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"24.10","1":"24.10"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"22.91","1":"22.91"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"24.00","1":"24.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"24.10","1":"24.10"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"24.45","1":"24.45"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"25.00","1":"25.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"26.24","1":"26.24"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"27.55","1":"27.55"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"28.92","1":"28.92"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"30.36","1":"30.36"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"31.87","1":"31.87"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"33.46","1":"33.46"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"35.13","1":"35.13"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"36.84","1":"36.84"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"35.00","1":"35.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"34.00","1":"34.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"35.70","1":"35.70"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"37.37","1":"37.37"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"36.87","1":"36.87"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"37.98","1":"37.98"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"37.50","1":"37.50"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"37.50","1":"37.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"36.00","1":"36.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"34.20","1":"34.20"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"32.50","1":"32.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"30.89","1":"30.89"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"32.40","1":"32.40"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"31.10","1":"31.10"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"29.55","1":"29.55"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"28.08","1":"28.08"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"27.00","1":"27.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"25.74","1":"25.74"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"27.00","1":"27.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"26.20","1":"26.20"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"25.75","1":"25.75"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"25.26","1":"25.26"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"24.11","1":"24.11"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"24.20","1":"24.20"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"25.40","1":"25.40"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"24.32","1":"24.32"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"24.80","1":"24.80"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"23.92","1":"23.92"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"23.50","1":"23.50"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"23.10","1":"23.10"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"24.25","1":"24.25"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"23.54","1":"23.54"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"24.69","1":"24.69"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"24.01","1":"24.01"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"25.21","1":"25.21"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"26.39","1":"26.39"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"27.55","1":"27.55"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"28.44","1":"28.44"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"28.15","1":"28.15"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"28.00","1":"28.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"27.83","1":"27.83"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"28.00","1":"28.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"28.00","1":"28.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"28.89","1":"28.89"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"27.45","1":"27.45"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"28.35","1":"28.35"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"29.18","1":"29.18"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"30.50","1":"30.50"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"27.55","1":"27.55"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"25.65","1":"25.65"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"24.40","1":"24.40"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"24.50","1":"24.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"25.35","1":"25.35"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"24.30","1":"24.30"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"25.00","1":"25.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"25.00","1":"25.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"25.00","1":"25.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"23.75","1":"23.75"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"24.93","1":"24.93"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"26.14","1":"26.14"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"27.44","1":"27.44"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"28.81","1":"28.81"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"29.90","1":"29.90"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"30.70","1":"30.70"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"30.00","1":"30.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"30.00","1":"30.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"31.45","1":"31.45"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"31.49","1":"31.49"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"31.47","1":"31.47"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"29.90","1":"29.90"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"28.42","1":"28.42"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"29.84","1":"29.84"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"31.20","1":"31.20"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"31.63","1":"31.63"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"30.40","1":"30.40"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"30.40","1":"30.40"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"31.92","1":"31.92"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"30.33","1":"30.33"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"31.84","1":"31.84"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"33.99","1":"33.99"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"33.60","1":"33.60"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"33.60","1":"33.60"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"31.03","1":"31.03"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"32.90","1":"32.90"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"31.35","1":"31.35"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"30.81","1":"30.81"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"30.00","1":"30.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"31.50","1":"31.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"31.13","1":"31.13"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"32.55","1":"32.55"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"34.17","1":"34.17"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"35.50","1":"35.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"36.00","1":"36.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"35.00","1":"35.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"36.75","1":"36.75"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"38.58","1":"38.58"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"40.50","1":"40.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"42.52","1":"42.52"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"43.00","1":"43.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"42.35","1":"42.35"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"40.24","1":"40.24"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"38.82","1":"38.82"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"38.59","1":"38.59"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"36.67","1":"36.67"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"36.67","1":"36.67"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"35.00","1":"35.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"35.00","1":"35.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"33.26","1":"33.26"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"31.71","1":"31.71"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"33.29","1":"33.29"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"34.95","1":"34.95"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"36.69","1":"36.69"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"37.67","1":"37.67"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"36.01","1":"36.01"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"36.00","1":"36.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"36.55","1":"36.55"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"34.73","1":"34.73"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"33.00","1":"33.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"31.35","1":"31.35"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"32.91","1":"32.91"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"34.50","1":"34.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"36.22","1":"36.22"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"38.03","1":"38.03"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"39.93","1":"39.93"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"41.92","1":"41.92"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"44.01","1":"44.01"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"46.21","1":"46.21"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"48.52","1":"48.52"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"50.94","1":"50.94"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"52.49","1":"52.49"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"54.97","1":"54.97"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"57.71","1":"57.71"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"60.59","1":"60.59"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"63.61","1":"63.61"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"66.79","1":"66.79"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"70.12","1":"70.12"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"73.62","1":"73.62"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"77.30","1":"77.30"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"77.70","1":"77.70"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"73.82","1":"73.82"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"75.77","1":"75.77"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"74.40","1":"74.40"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"72.52","1":"72.52"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"76.14","1":"76.14"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"79.29","1":"79.29"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"79.25","1":"79.25"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"76.15","1":"76.15"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"78.71","1":"78.71"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"76.97","1":"76.97"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"74.17","1":"74.17"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"70.47","1":"70.47"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"66.95","1":"66.95"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"63.61","1":"63.61"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"60.43","1":"60.43"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"57.41","1":"57.41"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"54.54","1":"54.54"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"53.67","1":"53.67"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"50.99","1":"50.99"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"48.45","1":"48.45"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"46.03","1":"46.03"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"46.09","1":"46.09"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"46.21","1":"46.21"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"44.42","1":"44.42"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"46.64","1":"46.64"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"48.46","1":"48.46"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"46.27","1":"46.27"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"47.00","1":"47.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"47.31","1":"47.31"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"45.11","1":"45.11"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"42.86","1":"42.86"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"40.95","1":"40.95"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"39.04","1":"39.04"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"37.93","1":"37.93"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"36.41","1":"36.41"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"34.85","1":"34.85"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"36.58","1":"36.58"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"38.40","1":"38.40"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"36.85","1":"36.85"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"35.01","1":"35.01"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"35.30","1":"35.30"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"37.06","1":"37.06"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"37.40","1":"37.40"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"36.00","1":"36.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"34.20","1":"34.20"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"34.50","1":"34.50"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"32.78","1":"32.78"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"32.20","1":"32.20"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"31.29","1":"31.29"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"30.26","1":"30.26"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"30.50","1":"30.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"31.22","1":"31.22"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"29.97","1":"29.97"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"28.48","1":"28.48"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"27.82","1":"27.82"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"29.21","1":"29.21"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"30.67","1":"30.67"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"32.20","1":"32.20"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"33.81","1":"33.81"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"35.50","1":"35.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"37.27","1":"37.27"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"36.66","1":"36.66"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"34.94","1":"34.94"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"34.24","1":"34.24"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"32.70","1":"32.70"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"31.07","1":"31.07"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"29.56","1":"29.56"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"28.65","1":"28.65"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"30.08","1":"30.08"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"29.59","1":"29.59"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"30.94","1":"30.94"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"29.76","1":"29.76"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"30.49","1":"30.49"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"29.40","1":"29.40"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"28.77","1":"28.77"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"29.38","1":"29.38"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"28.53","1":"28.53"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"29.40","1":"29.40"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"28.16","1":"28.16"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"29.00","1":"29.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"28.50","1":"28.50"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"28.50","1":"28.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"29.00","1":"29.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"27.66","1":"27.66"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"28.50","1":"28.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"29.00","1":"29.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"29.00","1":"29.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"29.00","1":"29.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"28.01","1":"28.01"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"28.89","1":"28.89"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"29.00","1":"29.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"28.32","1":"28.32"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"29.00","1":"29.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"30.45","1":"30.45"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"31.97","1":"31.97"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"31.75","1":"31.75"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"30.18","1":"30.18"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"29.00","1":"29.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"29.23","1":"29.23"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"29.15","1":"29.15"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"29.85","1":"29.85"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"29.50","1":"29.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"28.75","1":"28.75"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"28.11","1":"28.11"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"28.30","1":"28.30"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"28.08","1":"28.08"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"28.33","1":"28.33"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"29.00","1":"29.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"28.31","1":"28.31"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"28.10","1":"28.10"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"28.10","1":"28.10"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"28.10","1":"28.10"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"28.90","1":"28.90"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"30.34","1":"30.34"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"31.85","1":"31.85"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"32.87","1":"32.87"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"32.05","1":"32.05"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"31.53","1":"31.53"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"30.20","1":"30.20"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"30.00","1":"30.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"29.42","1":"29.42"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"30.18","1":"30.18"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"29.70","1":"29.70"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"31.16","1":"31.16"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"29.98","1":"29.98"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"30.00","1":"30.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"30.27","1":"30.27"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"29.72","1":"29.72"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"29.02","1":"29.02"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"29.02","1":"29.02"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"29.07","1":"29.07"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"29.42","1":"29.42"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"29.59","1":"29.59"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"29.49","1":"29.49"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"28.49","1":"28.49"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"29.19","1":"29.19"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"28.99","1":"28.99"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"29.25","1":"29.25"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"28.06","1":"28.06"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"28.99","1":"28.99"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"28.99","1":"28.99"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"28.95","1":"28.95"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"27.53","1":"27.53"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"26.60","1":"26.60"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"26.90","1":"26.90"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"28.23","1":"28.23"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"27.80","1":"27.80"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"29.15","1":"29.15"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"29.75","1":"29.75"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"29.80","1":"29.80"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"28.31","1":"28.31"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"27.95","1":"27.95"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"27.87","1":"27.87"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"28.34","1":"28.34"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"27.95","1":"27.95"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"28.39","1":"28.39"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"28.45","1":"28.45"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"29.87","1":"29.87"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"31.36","1":"31.36"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"32.92","1":"32.92"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"34.56","1":"34.56"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"36.28","1":"36.28"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"35.31","1":"35.31"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"36.04","1":"36.04"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"35.74","1":"35.74"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"34.05","1":"34.05"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"34.10","1":"34.10"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"33.78","1":"33.78"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"33.62","1":"33.62"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"34.21","1":"34.21"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"34.08","1":"34.08"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"33.51","1":"33.51"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"33.00","1":"33.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"32.90","1":"32.90"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"33.00","1":"33.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"34.18","1":"34.18"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"34.00","1":"34.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"34.45","1":"34.45"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"36.17","1":"36.17"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"37.97","1":"37.97"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"37.07","1":"37.07"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"38.30","1":"38.30"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"36.84","1":"36.84"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"35.99","1":"35.99"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"36.15","1":"36.15"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"36.90","1":"36.90"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"36.39","1":"36.39"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"36.00","1":"36.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"37.80","1":"37.80"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"39.69","1":"39.69"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"39.08","1":"39.08"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"41.03","1":"41.03"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"39.13","1":"39.13"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"39.38","1":"39.38"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"39.70","1":"39.70"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"39.33","1":"39.33"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"39.50","1":"39.50"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"39.25","1":"39.25"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"38.47","1":"38.47"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"40.39","1":"40.39"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"42.38","1":"42.38"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"44.49","1":"44.49"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"46.71","1":"46.71"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"49.04","1":"49.04"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"51.10","1":"51.10"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"50.22","1":"50.22"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"47.81","1":"47.81"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"49.84","1":"49.84"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"48.75","1":"48.75"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"47.29","1":"47.29"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"46.96","1":"46.96"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"47.25","1":"47.25"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"44.89","1":"44.89"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"42.65","1":"42.65"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"42.78","1":"42.78"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"40.65","1":"40.65"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"38.80","1":"38.80"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"38.50","1":"38.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"40.42","1":"40.42"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"42.44","1":"42.44"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"42.04","1":"42.04"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"43.10","1":"43.10"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"45.25","1":"45.25"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"47.51","1":"47.51"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"47.60","1":"47.60"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"45.51","1":"45.51"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"45.00","1":"45.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"44.71","1":"44.71"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"44.50","1":"44.50"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"46.72","1":"46.72"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"49.05","1":"49.05"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"51.50","1":"51.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"49.29","1":"49.29"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"47.03","1":"47.03"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"49.38","1":"49.38"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"49.76","1":"49.76"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"47.36","1":"47.36"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"46.29","1":"46.29"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"45.81","1":"45.81"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"46.20","1":"46.20"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"45.72","1":"45.72"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"45.50","1":"45.50"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"44.46","1":"44.46"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"46.68","1":"46.68"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"48.64","1":"48.64"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"47.27","1":"47.27"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"46.33","1":"46.33"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"45.60","1":"45.60"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"45.81","1":"45.81"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"45.14","1":"45.14"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"45.00","1":"45.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"46.05","1":"46.05"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"45.99","1":"45.99"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"44.82","1":"44.82"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"45.74","1":"45.74"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"46.25","1":"46.25"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"46.06","1":"46.06"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"45.83","1":"45.83"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"45.47","1":"45.47"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"45.44","1":"45.44"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"43.56","1":"43.56"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"42.61","1":"42.61"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"42.72","1":"42.72"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"44.47","1":"44.47"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"42.25","1":"42.25"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"40.70","1":"40.70"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"41.96","1":"41.96"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"41.51","1":"41.51"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"41.98","1":"41.98"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"41.83","1":"41.83"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"41.26","1":"41.26"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"42.20","1":"42.20"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"41.46","1":"41.46"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"43.47","1":"43.47"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"42.69","1":"42.69"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"42.44","1":"42.44"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"42.04","1":"42.04"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"44.14","1":"44.14"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"46.34","1":"46.34"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"48.65","1":"48.65"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"51.08","1":"51.08"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"53.63","1":"53.63"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"56.31","1":"56.31"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"59.12","1":"59.12"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"62.07","1":"62.07"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"65.17","1":"65.17"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"68.42","1":"68.42"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"71.84","1":"71.84"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"75.43","1":"75.43"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"79.20","1":"79.20"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"75.24","1":"75.24"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"76.58","1":"76.58"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"73.08","1":"73.08"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"73.50","1":"73.50"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"75.73","1":"75.73"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"76.14","1":"76.14"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"75.90","1":"75.90"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"79.69","1":"79.69"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"83.67","1":"83.67"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"87.85","1":"87.85"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"92.24","1":"92.24"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"92.05","1":"92.05"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"93.44","1":"93.44"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"88.79","1":"88.79"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"90.00","1":"90.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"90.33","1":"90.33"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"90.06","1":"90.06"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"90.35","1":"90.35"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"90.10","1":"90.10"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"90.03","1":"90.03"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"88.00","1":"88.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"83.60","1":"83.60"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"83.60","1":"83.60"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"80.50","1":"80.50"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"84.52","1":"84.52"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"88.74","1":"88.74"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"93.17","1":"93.17"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"97.82","1":"97.82"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"93.00","1":"93.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"94.98","1":"94.98"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"99.72","1":"99.72"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"104.70","1":"104.70"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"100.00","1":"100.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"99.45","1":"99.45"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"95.36","1":"95.36"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"93.50","1":"93.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"97.00","1":"97.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"94.10","1":"94.10"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"94.50","1":"94.50"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"96.00","1":"96.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"95.80","1":"95.80"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"95.25","1":"95.25"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"93.01","1":"93.01"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"92.80","1":"92.80"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"90.00","1":"90.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"90.00","1":"90.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"88.00","1":"88.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"87.50","1":"87.50"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"90.00","1":"90.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"87.00","1":"87.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"87.50","1":"87.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"85.00","1":"85.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"86.00","1":"86.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"84.99","1":"84.99"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"85.00","1":"85.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"84.99","1":"84.99"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"84.41","1":"84.41"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"88.63","1":"88.63"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"93.06","1":"93.06"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"95.68","1":"95.68"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"93.62","1":"93.62"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"97.17","1":"97.17"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"101.57","1":"101.57"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"99.48","1":"99.48"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"99.05","1":"99.05"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"101.23","1":"101.23"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"103.31","1":"103.31"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"108.47","1":"108.47"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"113.89","1":"113.89"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"115.16","1":"115.16"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"109.56","1":"109.56"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"112.90","1":"112.90"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"116.82","1":"116.82"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"115.54","1":"115.54"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"109.89","1":"109.89"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"105.04","1":"105.04"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"102.06","1":"102.06"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"99.90","1":"99.90"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"98.71","1":"98.71"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"97.67","1":"97.67"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"102.55","1":"102.55"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"107.67","1":"107.67"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"113.05","1":"113.05"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"107.40","1":"107.40"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"103.56","1":"103.56"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"98.39","1":"98.39"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"97.95","1":"97.95"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"94.75","1":"94.75"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"92.72","1":"92.72"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"88.10","1":"88.10"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"85.86","1":"85.86"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"87.72","1":"87.72"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"85.38","1":"85.38"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"85.50","1":"85.50"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"83.18","1":"83.18"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"84.88","1":"84.88"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"88.00","1":"88.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"83.94","1":"83.94"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"81.56","1":"81.56"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"82.73","1":"82.73"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"78.60","1":"78.60"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"79.99","1":"79.99"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"77.81","1":"77.81"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"77.21","1":"77.21"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"81.07","1":"81.07"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"85.12","1":"85.12"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"89.37","1":"89.37"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"88.49","1":"88.49"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"91.98","1":"91.98"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"96.57","1":"96.57"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"93.57","1":"93.57"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"91.96","1":"91.96"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"90.55","1":"90.55"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"86.03","1":"86.03"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"82.82","1":"82.82"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"80.64","1":"80.64"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"84.67","1":"84.67"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"85.13","1":"85.13"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"85.66","1":"85.66"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"85.98","1":"85.98"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"90.27","1":"90.27"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"88.85","1":"88.85"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"88.05","1":"88.05"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"89.99","1":"89.99"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"87.60","1":"87.60"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"91.10","1":"91.10"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"87.00","1":"87.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"84.63","1":"84.63"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"80.79","1":"80.79"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"80.00","1":"80.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"80.21","1":"80.21"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"76.24","1":"76.24"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"77.58","1":"77.58"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"78.03","1":"78.03"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"77.50","1":"77.50"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"76.36","1":"76.36"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"76.62","1":"76.62"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"78.32","1":"78.32"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"82.23","1":"82.23"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"81.94","1":"81.94"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"83.91","1":"83.91"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"84.33","1":"84.33"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"85.44","1":"85.44"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"83.45","1":"83.45"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"81.01","1":"81.01"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"82.20","1":"82.20"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"82.20","1":"82.20"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"83.31","1":"83.31"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"84.67","1":"84.67"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"83.29","1":"83.29"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"82.98","1":"82.98"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"79.21","1":"79.21"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"77.99","1":"77.99"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"79.83","1":"79.83"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"78.51","1":"78.51"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"79.85","1":"79.85"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"79.85","1":"79.85"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"75.86","1":"75.86"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"73.86","1":"73.86"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"76.00","1":"76.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"74.75","1":"74.75"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"74.97","1":"74.97"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"75.30","1":"75.30"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"72.52","1":"72.52"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"73.92","1":"73.92"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"73.12","1":"73.12"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"70.85","1":"70.85"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"68.35","1":"68.35"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"71.76","1":"71.76"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"73.50","1":"73.50"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"73.53","1":"73.53"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"72.00","1":"72.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"72.18","1":"72.18"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"70.11","1":"70.11"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"70.00","1":"70.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"68.23","1":"68.23"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"70.00","1":"70.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"68.45","1":"68.45"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"71.27","1":"71.27"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"70.90","1":"70.90"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"70.90","1":"70.90"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"72.18","1":"72.18"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"73.41","1":"73.41"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"72.69","1":"72.69"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"72.69","1":"72.69"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"72.58","1":"72.58"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"72.58","1":"72.58"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"70.82","1":"70.82"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"71.01","1":"71.01"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"71.76","1":"71.76"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"70.00","1":"70.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"70.20","1":"70.20"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"69.04","1":"69.04"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"67.24","1":"67.24"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"68.88","1":"68.88"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"67.08","1":"67.08"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"70.42","1":"70.42"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"70.07","1":"70.07"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"70.20","1":"70.20"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"70.38","1":"70.38"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"67.05","1":"67.05"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"67.23","1":"67.23"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"70.42","1":"70.42"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"68.90","1":"68.90"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"65.46","1":"65.46"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"66.00","1":"66.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"62.70","1":"62.70"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"62.70","1":"62.70"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"60.90","1":"60.90"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"59.80","1":"59.80"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"61.98","1":"61.98"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"58.89","1":"58.89"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"55.98","1":"55.98"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"58.77","1":"58.77"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"60.11","1":"60.11"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"61.69","1":"61.69"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"60.01","1":"60.01"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"60.05","1":"60.05"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"59.11","1":"59.11"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"60.26","1":"60.26"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"59.24","1":"59.24"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"60.10","1":"60.10"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"61.85","1":"61.85"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"60.83","1":"60.83"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"60.31","1":"60.31"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"60.45","1":"60.45"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"59.92","1":"59.92"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"56.46","1":"56.46"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"58.29","1":"58.29"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"57.17","1":"57.17"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"57.50","1":"57.50"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"56.30","1":"56.30"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"55.13","1":"55.13"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"55.00","1":"55.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"53.26","1":"53.26"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"55.92","1":"55.92"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"57.50","1":"57.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"60.37","1":"60.37"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"63.38","1":"63.38"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"64.60","1":"64.60"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"65.00","1":"65.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"67.30","1":"67.30"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"67.49","1":"67.49"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"67.49","1":"67.49"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"69.90","1":"69.90"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"66.41","1":"66.41"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"60.80","1":"60.80"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"57.76","1":"57.76"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"54.88","1":"54.88"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"56.27","1":"56.27"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"58.99","1":"58.99"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"56.50","1":"56.50"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"56.75","1":"56.75"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"55.97","1":"55.97"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"58.76","1":"58.76"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"55.83","1":"55.83"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"57.00","1":"57.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"55.06","1":"55.06"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"57.00","1":"57.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"57.00","1":"57.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"56.50","1":"56.50"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"57.00","1":"57.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"57.50","1":"57.50"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"58.00","1":"58.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"60.00","1":"60.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"60.00","1":"60.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"62.67","1":"62.67"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"60.50","1":"60.50"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"58.30","1":"58.30"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"57.99","1":"57.99"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"60.88","1":"60.88"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"61.00","1":"61.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"60.00","1":"60.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"60.00","1":"60.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"62.01","1":"62.01"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"62.00","1":"62.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"61.00","1":"61.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"60.00","1":"60.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"60.05","1":"60.05"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"62.78","1":"62.78"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"63.90","1":"63.90"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"62.01","1":"62.01"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"63.70","1":"63.70"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"63.66","1":"63.66"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"62.05","1":"62.05"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"60.00","1":"60.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"60.15","1":"60.15"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"60.78","1":"60.78"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"62.50","1":"62.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"62.05","1":"62.05"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"61.01","1":"61.01"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"59.35","1":"59.35"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"59.00","1":"59.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"60.00","1":"60.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"57.57","1":"57.57"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"59.00","1":"59.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"59.99","1":"59.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"59.01","1":"59.01"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"56.07","1":"56.07"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"58.80","1":"58.80"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"58.00","1":"58.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"59.00","1":"59.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"59.99","1":"59.99"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"57.00","1":"57.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"59.85","1":"59.85"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"60.75","1":"60.75"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"64.00","1":"64.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"61.05","1":"61.05"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"63.59","1":"63.59"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"60.50","1":"60.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"62.75","1":"62.75"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"61.50","1":"61.50"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"60.25","1":"60.25"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"61.70","1":"61.70"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"61.95","1":"61.95"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"60.10","1":"60.10"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"60.00","1":"60.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"60.00","1":"60.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"60.00","1":"60.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"60.00","1":"60.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"60.00","1":"60.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"63.00","1":"63.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"60.05","1":"60.05"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"58.53","1":"58.53"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"60.00","1":"60.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"60.00","1":"60.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"60.00","1":"60.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"59.95","1":"59.95"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"59.95","1":"59.95"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"58.56","1":"58.56"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"57.18","1":"57.18"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"54.36","1":"54.36"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"57.07","1":"57.07"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"54.22","1":"54.22"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"56.00","1":"56.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"53.51","1":"53.51"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"55.00","1":"55.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"56.99","1":"56.99"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"58.00","1":"58.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"57.73","1":"57.73"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"57.99","1":"57.99"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"55.94","1":"55.94"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"54.05","1":"54.05"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"52.51","1":"52.51"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"53.51","1":"53.51"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"54.00","1":"54.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"55.09","1":"55.09"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"57.00","1":"57.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"57.25","1":"57.25"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"54.60","1":"54.60"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"54.50","1":"54.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"54.26","1":"54.26"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"51.55","1":"51.55"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"53.20","1":"53.20"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"53.51","1":"53.51"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"56.18","1":"56.18"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"53.38","1":"53.38"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"53.38","1":"53.38"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"56.04","1":"56.04"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"58.00","1":"58.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"56.00","1":"56.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"57.99","1":"57.99"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"57.10","1":"57.10"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"59.95","1":"59.95"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"60.00","1":"60.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"60.00","1":"60.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"59.00","1":"59.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"61.95","1":"61.95"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"65.04","1":"65.04"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"67.25","1":"67.25"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"68.00","1":"68.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"68.00","1":"68.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"71.40","1":"71.40"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"74.97","1":"74.97"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"78.71","1":"78.71"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"82.64","1":"82.64"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"86.70","1":"86.70"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"83.24","1":"83.24"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"86.00","1":"86.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"83.00","1":"83.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"79.00","1":"79.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"75.05","1":"75.05"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"76.00","1":"76.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"75.50","1":"75.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"79.11","1":"79.11"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"75.16","1":"75.16"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"71.41","1":"71.41"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"67.86","1":"67.86"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"64.47","1":"64.47"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"61.25","1":"61.25"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"61.25","1":"61.25"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"61.25","1":"61.25"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"64.31","1":"64.31"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"67.52","1":"67.52"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"70.89","1":"70.89"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"72.50","1":"72.50"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"73.00","1":"73.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"72.35","1":"72.35"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"73.00","1":"73.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"73.00","1":"73.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"72.00","1":"72.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"69.00","1":"69.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"66.75","1":"66.75"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"64.74","1":"64.74"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"67.96","1":"67.96"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"61.75","1":"61.75"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"61.00","1":"61.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"64.00","1":"64.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"63.99","1":"63.99"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"61.01","1":"61.01"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"62.00","1":"62.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"60.00","1":"60.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"62.00","1":"62.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"65.00","1":"65.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"65.00","1":"65.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"62.50","1":"62.50"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"62.00","1":"62.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"62.00","1":"62.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"62.00","1":"62.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"62.00","1":"62.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"60.50","1":"60.50"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"58.00","1":"58.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"60.00","1":"60.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"58.00","1":"58.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"58.00","1":"58.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"58.00","1":"58.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"56.00","1":"56.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"56.00","1":"56.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"58.80","1":"58.80"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"61.00","1":"61.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"58.00","1":"58.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"55.10","1":"55.10"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"55.04","1":"55.04"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"57.70","1":"57.70"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"54.82","1":"54.82"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"52.80","1":"52.80"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"55.00","1":"55.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"57.70","1":"57.70"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"60.00","1":"60.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"61.75","1":"61.75"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"63.00","1":"63.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"65.00","1":"65.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"65.00","1":"65.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"59.00","1":"59.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"57.00","1":"57.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"57.93","1":"57.93"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"60.80","1":"60.80"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"57.76","1":"57.76"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"56.88","1":"56.88"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"54.04","1":"54.04"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"52.67","1":"52.67"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"51.60","1":"51.60"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"49.50","1":"49.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"47.50","1":"47.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"49.87","1":"49.87"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"51.00","1":"51.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"50.85","1":"50.85"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"48.31","1":"48.31"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"46.28","1":"46.28"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"48.00","1":"48.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"50.40","1":"50.40"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"47.88","1":"47.88"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"47.25","1":"47.25"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"49.59","1":"49.59"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"51.00","1":"51.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"52.51","1":"52.51"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"53.00","1":"53.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"52.00","1":"52.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"52.52","1":"52.52"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"53.20","1":"53.20"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"51.26","1":"51.26"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"50.22","1":"50.22"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"50.00","1":"50.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"50.00","1":"50.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"49.12","1":"49.12"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"48.44","1":"48.44"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"49.84","1":"49.84"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"50.16","1":"50.16"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"51.50","1":"51.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"49.04","1":"49.04"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"51.49","1":"51.49"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"52.03","1":"52.03"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"52.71","1":"52.71"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"50.37","1":"50.37"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"50.00","1":"50.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"52.15","1":"52.15"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"52.06","1":"52.06"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"52.50","1":"52.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"54.99","1":"54.99"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"55.00","1":"55.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"56.00","1":"56.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"53.70","1":"53.70"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"52.00","1":"52.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"54.60","1":"54.60"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"56.65","1":"56.65"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"57.99","1":"57.99"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"55.90","1":"55.90"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"56.47","1":"56.47"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"57.45","1":"57.45"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"54.58","1":"54.58"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"55.00","1":"55.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"55.60","1":"55.60"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"55.00","1":"55.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"57.00","1":"57.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"59.85","1":"59.85"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"62.84","1":"62.84"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"65.95","1":"65.95"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"66.45","1":"66.45"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"67.90","1":"67.90"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"67.50","1":"67.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"68.99","1":"68.99"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"67.00","1":"67.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"65.34","1":"65.34"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"64.99","1":"64.99"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"63.00","1":"63.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"64.00","1":"64.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"67.18","1":"67.18"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"65.50","1":"65.50"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"62.23","1":"62.23"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"65.30","1":"65.30"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"62.06","1":"62.06"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"58.97","1":"58.97"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"61.00","1":"61.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"61.00","1":"61.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"58.00","1":"58.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"57.00","1":"57.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"59.05","1":"59.05"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"58.00","1":"58.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"58.01","1":"58.01"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"58.01","1":"58.01"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"57.00","1":"57.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"62.22","1":"62.22"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"62.25","1":"62.25"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"60.00","1":"60.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"56.00","1":"56.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"52.50","1":"52.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"52.01","1":"52.01"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"50.00","1":"50.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"49.00","1":"49.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"48.10","1":"48.10"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"45.00","1":"45.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"44.50","1":"44.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"45.00","1":"45.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"45.00","1":"45.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"48.00","1":"48.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"45.01","1":"45.01"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"44.00","1":"44.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"47.00","1":"47.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"50.52","1":"50.52"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"46.80","1":"46.80"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"50.31","1":"50.31"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"54.08","1":"54.08"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"58.13","1":"58.13"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"62.48","1":"62.48"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"65.30","1":"65.30"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"69.00","1":"69.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"69.90","1":"69.90"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"67.50","1":"67.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"65.00","1":"65.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"65.00","1":"65.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"63.50","1":"63.50"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"58.74","1":"58.74"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"56.20","1":"56.20"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"54.20","1":"54.20"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"52.60","1":"52.60"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"52.03","1":"52.03"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"52.42","1":"52.42"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"51.50","1":"51.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"51.95","1":"51.95"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"54.45","1":"54.45"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"55.01","1":"55.01"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"55.10","1":"55.10"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"55.30","1":"55.30"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"55.00","1":"55.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"59.12","1":"59.12"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"63.55","1":"63.55"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"64.76","1":"64.76"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"68.00","1":"68.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"68.00","1":"68.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"66.02","1":"66.02"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"65.00","1":"65.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"68.00","1":"68.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"67.10","1":"67.10"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"70.63","1":"70.63"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"69.50","1":"69.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"74.27","1":"74.27"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"72.50","1":"72.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"70.00","1":"70.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"68.00","1":"68.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"68.00","1":"68.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"71.94","1":"71.94"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"73.00","1":"73.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"73.03","1":"73.03"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"75.00","1":"75.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"75.00","1":"75.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"77.50","1":"77.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"72.50","1":"72.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"71.00","1":"71.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"68.00","1":"68.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"71.87","1":"71.87"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"74.74","1":"74.74"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"72.00","1":"72.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"76.44","1":"76.44"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"72.00","1":"72.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"70.00","1":"70.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"72.69","1":"72.69"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"69.26","1":"69.26"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"70.55","1":"70.55"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"73.97","1":"73.97"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"72.10","1":"72.10"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"71.01","1":"71.01"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"73.10","1":"73.10"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"72.01","1":"72.01"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"72.11","1":"72.11"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"72.50","1":"72.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"74.12","1":"74.12"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"73.00","1":"73.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"72.00","1":"72.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"75.00","1":"75.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"70.05","1":"70.05"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"73.00","1":"73.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"76.00","1":"76.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"73.50","1":"73.50"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"73.00","1":"73.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"78.47","1":"78.47"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"84.35","1":"84.35"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"89.62","1":"89.62"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"87.00","1":"87.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"84.09","1":"84.09"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"78.17","1":"78.17"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"72.31","1":"72.31"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"71.70","1":"71.70"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"74.00","1":"74.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"71.91","1":"71.91"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"70.30","1":"70.30"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"70.97","1":"70.97"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"70.26","1":"70.26"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"73.73","1":"73.73"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"72.08","1":"72.08"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"70.49","1":"70.49"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"68.40","1":"68.40"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"68.10","1":"68.10"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"66.70","1":"66.70"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"68.00","1":"68.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"64.56","1":"64.56"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"63.50","1":"63.50"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"63.00","1":"63.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"61.50","1":"61.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"60.00","1":"60.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"60.00","1":"60.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"60.10","1":"60.10"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"62.99","1":"62.99"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"60.00","1":"60.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"63.00","1":"63.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"66.00","1":"66.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"70.95","1":"70.95"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"73.99","1":"73.99"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"68.50","1":"68.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"63.37","1":"63.37"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"65.50","1":"65.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"62.00","1":"62.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"57.50","1":"57.50"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"61.80","1":"61.80"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"65.00","1":"65.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"65.00","1":"65.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"60.13","1":"60.13"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"64.63","1":"64.63"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"69.47","1":"69.47"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"72.00","1":"72.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"69.49","1":"69.49"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"68.00","1":"68.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"68.00","1":"68.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"68.01","1":"68.01"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"67.00","1":"67.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"63.01","1":"63.01"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"67.00","1":"67.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"65.00","1":"65.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"65.00","1":"65.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"65.00","1":"65.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"65.01","1":"65.01"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"65.01","1":"65.01"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"65.00","1":"65.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"65.00","1":"65.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"65.00","1":"65.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"65.00","1":"65.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"65.00","1":"65.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"65.00","1":"65.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"69.33","1":"69.33"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"74.40","1":"74.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"74.70","1":"74.70"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"69.10","1":"69.10"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"65.00","1":"65.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"65.00","1":"65.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"69.80","1":"69.80"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"65.01","1":"65.01"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"69.70","1":"69.70"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"75.00","1":"75.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"65.33","1":"65.33"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"63.00","1":"63.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"63.00","1":"63.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"65.00","1":"65.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"58.01","1":"58.01"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"56.01","1":"56.01"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"52.55","1":"52.55"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"55.01","1":"55.01"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"52.10","1":"52.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"50.10","1":"50.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"53.01","1":"53.01"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"56.98","1":"56.98"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"61.20","1":"61.20"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"61.20","1":"61.20"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"58.30","1":"58.30"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"54.11","1":"54.11"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"66.65","1":"66.65"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"70.99","1":"70.99"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"75.29","1":"75.29"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"65.95","1":"65.95"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"68.75","1":"68.75"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"68.75","1":"68.75"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"63.60","1":"63.60"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"58.90","1":"58.90"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"54.55","1":"54.55"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"55.91","1":"55.91"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"59.90","1":"59.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"64.38","1":"64.38"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"59.56","1":"59.56"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"63.90","1":"63.90"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"61.89","1":"61.89"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"57.25","1":"57.25"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"53.56","1":"53.56"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"53.70","1":"53.70"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"52.10","1":"52.10"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"52.99","1":"52.99"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"53.00","1":"53.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"53.00","1":"53.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"51.02","1":"51.02"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"50.01","1":"50.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"47.20","1":"47.20"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"52.63","1":"52.63"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"50.00","1":"50.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"49.15","1":"49.15"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"52.79","1":"52.79"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"49.00","1":"49.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"49.80","1":"49.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"49.90","1":"49.90"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"52.99","1":"52.99"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"49.15","1":"49.15"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"46.50","1":"46.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"47.00","1":"47.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"47.00","1":"47.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"48.95","1":"48.95"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"49.50","1":"49.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"48.00","1":"48.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"49.75","1":"49.75"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"49.00","1":"49.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"48.00","1":"48.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"50.00","1":"50.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"48.50","1":"48.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"47.00","1":"47.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"47.05","1":"47.05"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"44.11","1":"44.11"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"46.00","1":"46.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"46.99","1":"46.99"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"46.00","1":"46.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"47.50","1":"47.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"48.76","1":"48.76"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"48.00","1":"48.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"45.25","1":"45.25"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"44.11","1":"44.11"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"45.50","1":"45.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"48.15","1":"48.15"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"47.00","1":"47.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"47.00","1":"47.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"50.53","1":"50.53"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"53.45","1":"53.45"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"57.08","1":"57.08"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"65.66","1":"65.66"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"70.58","1":"70.58"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"81.56","1":"81.56"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"88.13","1":"88.13"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"84.88","1":"84.88"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"87.00","1":"87.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"84.00","1":"84.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"85.30","1":"85.30"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"86.95","1":"86.95"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"86.35","1":"86.35"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"85.00","1":"85.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"85.00","1":"85.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"85.00","1":"85.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"80.00","1":"80.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"77.00","1":"77.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"81.83","1":"81.83"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"82.67","1":"82.67"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"82.49","1":"82.49"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"82.03","1":"82.03"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"82.90","1":"82.90"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"82.99","1":"82.99"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"80.00","1":"80.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"79.50","1":"79.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"81.00","1":"81.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"79.50","1":"79.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"76.00","1":"76.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"77.00","1":"77.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"75.00","1":"75.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"75.95","1":"75.95"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"78.31","1":"78.31"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"72.44","1":"72.44"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"68.01","1":"68.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"68.01","1":"68.01"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"68.00","1":"68.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"68.00","1":"68.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"70.40","1":"70.40"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"70.50","1":"70.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"65.25","1":"65.25"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"70.14","1":"70.14"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"75.40","1":"75.40"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"81.05","1":"81.05"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"87.09","1":"87.09"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"91.34","1":"91.34"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"93.50","1":"93.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"100.00","1":"100.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"97.90","1":"97.90"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"95.89","1":"95.89"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"95.74","1":"95.74"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"89.10","1":"89.10"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"93.90","1":"93.90"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"100.00","1":"100.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"98.55","1":"98.55"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"103.00","1":"103.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"102.00","1":"102.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"102.00","1":"102.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"105.00","1":"105.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"106.00","1":"106.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"100.01","1":"100.01"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"102.67","1":"102.67"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"102.67","1":"102.67"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"102.67","1":"102.67"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"102.67","1":"102.67"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"102.67","1":"102.67"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"102.67","1":"102.67"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"102.67","1":"102.67"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"102.67","1":"102.67"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"92.92","1":"92.92"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"89.36","1":"89.36"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"89.36","1":"89.36"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"81.65","1":"81.65"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"85.43","1":"85.43"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"82.00","1":"82.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"82.00","1":"82.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"74.14","1":"74.14"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"77.52","1":"77.52"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"77.52","1":"77.52"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"77.52","1":"77.52"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"77.52","1":"77.52"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"77.52","1":"77.52"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"70.03","1":"70.03"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"70.03","1":"70.03"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"70.03","1":"70.03"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"70.03","1":"70.03"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"70.00","1":"70.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"68.95","1":"68.95"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"67.96","1":"67.96"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"68.00","1":"68.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"70.00","1":"70.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"70.00","1":"70.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"70.00","1":"70.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"70.60","1":"70.60"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"73.00","1":"73.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"73.00","1":"73.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"73.00","1":"73.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"73.00","1":"73.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"73.00","1":"73.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"71.50","1":"71.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"65.04","1":"65.04"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"66.83","1":"66.83"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"66.11","1":"66.11"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"68.71","1":"68.71"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"69.00","1":"69.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"69.00","1":"69.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"68.11","1":"68.11"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"67.25","1":"67.25"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"63.99","1":"63.99"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"63.99","1":"63.99"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"63.99","1":"63.99"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"66.00","1":"66.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"66.00","1":"66.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"66.00","1":"66.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"66.00","1":"66.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"66.00","1":"66.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"71.48","1":"71.48"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"76.77","1":"76.77"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"77.95","1":"77.95"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"75.34","1":"75.34"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"69.84","1":"69.84"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"72.21","1":"72.21"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"72.21","1":"72.21"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"72.21","1":"72.21"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"75.00","1":"75.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"73.99","1":"73.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"81.39","1":"81.39"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"75.15","1":"75.15"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"81.27","1":"81.27"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"81.27","1":"81.27"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"81.01","1":"81.01"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"81.06","1":"81.06"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"81.35","1":"81.35"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"81.28","1":"81.28"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"81.28","1":"81.28"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"81.28","1":"81.28"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"80.61","1":"80.61"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"81.00","1":"81.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"81.23","1":"81.23"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"78.12","1":"78.12"}]}