{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"22.00","1":"22.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"22.00","1":"22.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"23.50","1":"23.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"22.05","1":"22.05"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"22.05","1":"22.05"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"22.50","1":"22.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"21.40","1":"21.40"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"21.40","1":"21.40"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"22.05","1":"22.05"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"23.50","1":"23.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"25.25","1":"25.25"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"25.00","1":"25.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"25.00","1":"25.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"26.85","1":"26.85"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"28.85","1":"28.85"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"30.75","1":"30.75"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"30.00","1":"30.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"28.95","1":"28.95"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"30.50","1":"30.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"30.00","1":"30.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"28.40","1":"28.40"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"27.90","1":"27.90"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"26.55","1":"26.55"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"25.50","1":"25.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"23.05","1":"23.05"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"23.95","1":"23.95"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"20.95","1":"20.95"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"22.10","1":"22.10"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"24.20","1":"24.20"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"22.80","1":"22.80"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"21.70","1":"21.70"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"22.05","1":"22.05"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"21.10","1":"21.10"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"22.15","1":"22.15"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"22.50","1":"22.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"21.40","1":"21.40"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"20.40","1":"20.40"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"21.00","1":"21.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"22.00","1":"22.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"22.00","1":"22.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"22.00","1":"22.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"22.00","1":"22.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"22.00","1":"22.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"21.00","1":"21.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"20.00","1":"20.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"19.25","1":"19.25"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"22.05","1":"22.05"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"25.95","1":"25.95"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"25.25","1":"25.25"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"25.75","1":"25.75"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"24.75","1":"24.75"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"24.15","1":"24.15"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"25.35","1":"25.35"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"23.80","1":"23.80"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"21.85","1":"21.85"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"20.80","1":"20.80"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"19.80","1":"19.80"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"17.80","1":"17.80"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"18.00","1":"18.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"17.00","1":"17.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"18.00","1":"18.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"18.00","1":"18.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"18.90","1":"18.90"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"18.50","1":"18.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"19.20","1":"19.20"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"20.20","1":"20.20"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"21.20","1":"21.20"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"20.20","1":"20.20"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"20.90","1":"20.90"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"19.90","1":"19.90"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"20.10","1":"20.10"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"19.15","1":"19.15"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"19.70","1":"19.70"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"20.70","1":"20.70"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"21.00","1":"21.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"22.05","1":"22.05"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"23.15","1":"23.15"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"24.30","1":"24.30"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"25.50","1":"25.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"26.75","1":"26.75"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"28.05","1":"28.05"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"27.75","1":"27.75"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"28.00","1":"28.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"27.25","1":"27.25"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"28.60","1":"28.60"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"29.70","1":"29.70"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"29.80","1":"29.80"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"30.25","1":"30.25"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"30.50","1":"30.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"30.10","1":"30.10"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"30.35","1":"30.35"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"29.80","1":"29.80"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"29.75","1":"29.75"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"29.60","1":"29.60"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"28.65","1":"28.65"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"30.05","1":"30.05"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"29.05","1":"29.05"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"29.45","1":"29.45"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"28.00","1":"28.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"28.40","1":"28.40"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"29.80","1":"29.80"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"31.25","1":"31.25"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"29.70","1":"29.70"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"30.25","1":"30.25"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"32.45","1":"32.45"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"30.85","1":"30.85"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"32.00","1":"32.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"29.45","1":"29.45"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"28.00","1":"28.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"26.60","1":"26.60"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"25.60","1":"25.60"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"25.60","1":"25.60"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"24.60","1":"24.60"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"24.05","1":"24.05"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"25.25","1":"25.25"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"26.50","1":"26.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"25.20","1":"25.20"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"24.35","1":"24.35"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"23.00","1":"23.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"21.95","1":"21.95"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"21.05","1":"21.05"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"22.00","1":"22.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"23.10","1":"23.10"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"23.10","1":"23.10"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"23.10","1":"23.10"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"24.25","1":"24.25"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"25.00","1":"25.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"25.00","1":"25.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"25.00","1":"25.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"25.15","1":"25.15"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"25.10","1":"25.10"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"25.95","1":"25.95"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"24.70","1":"24.70"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"23.60","1":"23.60"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"23.50","1":"23.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"24.65","1":"24.65"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"25.85","1":"25.85"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"27.10","1":"27.10"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"28.45","1":"28.45"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"27.75","1":"27.75"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"29.00","1":"29.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"30.35","1":"30.35"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"31.25","1":"31.25"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"32.80","1":"32.80"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"34.35","1":"34.35"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"36.00","1":"36.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"35.10","1":"35.10"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"36.00","1":"36.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"37.75","1":"37.75"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"35.90","1":"35.90"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"36.00","1":"36.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"34.50","1":"34.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"36.15","1":"36.15"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"34.70","1":"34.70"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"33.50","1":"33.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"31.90","1":"31.90"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"32.00","1":"32.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"33.60","1":"33.60"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"34.50","1":"34.50"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"33.25","1":"33.25"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"34.00","1":"34.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"33.25","1":"33.25"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"33.00","1":"33.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"33.00","1":"33.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"34.00","1":"34.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"32.50","1":"32.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"34.10","1":"34.10"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"35.80","1":"35.80"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"34.10","1":"34.10"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"36.75","1":"36.75"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"38.55","1":"38.55"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"44.10","1":"44.10"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"44.20","1":"44.20"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"47.00","1":"47.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"47.95","1":"47.95"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"46.60","1":"46.60"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"46.50","1":"46.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"46.50","1":"46.50"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"44.80","1":"44.80"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"46.90","1":"46.90"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"46.20","1":"46.20"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"46.20","1":"46.20"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"44.60","1":"44.60"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"45.95","1":"45.95"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"46.90","1":"46.90"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"42.75","1":"42.75"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"44.75","1":"44.75"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"46.00","1":"46.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"46.50","1":"46.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"42.00","1":"42.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"39.95","1":"39.95"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"38.00","1":"38.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"39.50","1":"39.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"41.45","1":"41.45"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"43.00","1":"43.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"42.00","1":"42.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"44.00","1":"44.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"46.20","1":"46.20"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"46.20","1":"46.20"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"33.00","1":"33.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"34.65","1":"34.65"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"36.35","1":"36.35"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"38.15","1":"38.15"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"40.05","1":"40.05"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"40.05","1":"40.05"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"42.00","1":"42.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"44.10","1":"44.10"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"44.25","1":"44.25"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"42.20","1":"42.20"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"43.90","1":"43.90"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"44.00","1":"44.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"45.00","1":"45.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"47.25","1":"47.25"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"49.60","1":"49.60"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"52.05","1":"52.05"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"54.65","1":"54.65"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"52.05","1":"52.05"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"50.95","1":"50.95"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"51.95","1":"51.95"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"50.00","1":"50.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"52.50","1":"52.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"49.90","1":"49.90"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"52.00","1":"52.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"49.40","1":"49.40"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"49.40","1":"49.40"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"47.00","1":"47.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"44.75","1":"44.75"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"46.95","1":"46.95"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"48.50","1":"48.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"46.10","1":"46.10"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"43.80","1":"43.80"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"42.00","1":"42.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"44.10","1":"44.10"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"44.50","1":"44.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"46.40","1":"46.40"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"47.45","1":"47.45"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"48.45","1":"48.45"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"46.25","1":"46.25"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"46.10","1":"46.10"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"44.25","1":"44.25"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"46.45","1":"46.45"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"47.00","1":"47.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"46.00","1":"46.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"46.90","1":"46.90"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"44.80","1":"44.80"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"47.00","1":"47.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"47.45","1":"47.45"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"48.25","1":"48.25"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"49.00","1":"49.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"48.95","1":"48.95"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"49.85","1":"49.85"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"49.90","1":"49.90"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"50.10","1":"50.10"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"49.85","1":"49.85"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"49.50","1":"49.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"47.05","1":"47.05"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"49.40","1":"49.40"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"50.00","1":"50.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"51.00","1":"51.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"51.00","1":"51.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"50.50","1":"50.50"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"50.95","1":"50.95"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"50.60","1":"50.60"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"49.45","1":"49.45"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"49.50","1":"49.50"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"50.50","1":"50.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"48.25","1":"48.25"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"49.85","1":"49.85"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"50.95","1":"50.95"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"52.35","1":"52.35"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"52.00","1":"52.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"51.90","1":"51.90"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"51.05","1":"51.05"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"53.55","1":"53.55"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"51.95","1":"51.95"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"51.45","1":"51.45"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"50.80","1":"50.80"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"51.10","1":"51.10"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"50.05","1":"50.05"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"48.00","1":"48.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"49.00","1":"49.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"49.00","1":"49.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"49.00","1":"49.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"48.90","1":"48.90"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"48.75","1":"48.75"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"49.50","1":"49.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"48.00","1":"48.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"48.45","1":"48.45"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"48.45","1":"48.45"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"48.70","1":"48.70"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"48.90","1":"48.90"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"47.99","1":"47.99"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"47.99","1":"47.99"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"48.00","1":"48.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"47.99","1":"47.99"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"47.98","1":"47.98"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"46.00","1":"46.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"47.75","1":"47.75"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"47.60","1":"47.60"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"47.85","1":"47.85"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"46.75","1":"46.75"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"44.42","1":"44.42"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"45.25","1":"45.25"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"44.75","1":"44.75"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"44.70","1":"44.70"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"44.98","1":"44.98"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"43.55","1":"43.55"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"41.38","1":"41.38"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"42.87","1":"42.87"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"41.95","1":"41.95"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"43.40","1":"43.40"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"42.90","1":"42.90"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"40.81","1":"40.81"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"41.00","1":"41.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"42.50","1":"42.50"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"42.45","1":"42.45"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"43.94","1":"43.94"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"41.75","1":"41.75"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"39.67","1":"39.67"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"41.60","1":"41.60"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"42.78","1":"42.78"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"42.88","1":"42.88"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"42.49","1":"42.49"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"41.25","1":"41.25"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"39.19","1":"39.19"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"42.89","1":"42.89"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"44.95","1":"44.95"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"49.00","1":"49.00"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"48.51","1":"48.51"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"46.09","1":"46.09"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"43.79","1":"43.79"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"41.61","1":"41.61"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"23.50","1":"23.50"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"24.67","1":"24.67"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"25.89","1":"25.89"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"27.00","1":"27.00"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"27.69","1":"27.69"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"26.31","1":"26.31"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"26.49","1":"26.49"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"25.17","1":"25.17"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"26.42","1":"26.42"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"25.10","1":"25.10"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"24.03","1":"24.03"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"23.01","1":"23.01"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"21.86","1":"21.86"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"21.85","1":"21.85"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"20.80","1":"20.80"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"21.84","1":"21.84"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"22.00","1":"22.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"22.00","1":"22.00"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"20.90","1":"20.90"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"21.94","1":"21.94"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"20.85","1":"20.85"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"19.81","1":"19.81"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"18.83","1":"18.83"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"18.01","1":"18.01"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"17.30","1":"17.30"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"17.11","1":"17.11"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"16.11","1":"16.11"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"15.75","1":"15.75"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"16.75","1":"16.75"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"17.07","1":"17.07"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"16.25","1":"16.25"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"15.36","1":"15.36"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"14.81","1":"14.81"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"14.02","1":"14.02"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"15.02","1":"15.02"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"14.40","1":"14.40"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"17.75","1":"17.75"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"17.65","1":"17.65"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"17.75","1":"17.75"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"16.90","1":"16.90"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"16.97","1":"16.97"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"16.34","1":"16.34"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"18.50","1":"18.50"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"18.99","1":"18.99"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"18.11","1":"18.11"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"17.56","1":"17.56"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"18.25","1":"18.25"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"18.25","1":"18.25"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"18.25","1":"18.25"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"18.80","1":"18.80"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"17.82","1":"17.82"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"17.26","1":"17.26"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"18.05","1":"18.05"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"17.05","1":"17.05"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"16.46","1":"16.46"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"16.51","1":"16.51"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"17.00","1":"17.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"16.07","1":"16.07"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"16.80","1":"16.80"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"16.88","1":"16.88"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"17.32","1":"17.32"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"18.32","1":"18.32"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"18.01","1":"18.01"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"17.26","1":"17.26"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"17.75","1":"17.75"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"17.14","1":"17.14"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"17.00","1":"17.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"16.25","1":"16.25"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"17.25","1":"17.25"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"17.01","1":"17.01"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"18.00","1":"18.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"18.39","1":"18.39"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"17.41","1":"17.41"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"17.50","1":"17.50"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"17.49","1":"17.49"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"18.40","1":"18.40"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"18.40","1":"18.40"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"18.00","1":"18.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"18.50","1":"18.50"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"18.06","1":"18.06"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"18.00","1":"18.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"17.34","1":"17.34"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"16.55","1":"16.55"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"17.19","1":"17.19"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"17.09","1":"17.09"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"17.00","1":"17.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"16.88","1":"16.88"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"17.50","1":"17.50"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"17.80","1":"17.80"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"16.86","1":"16.86"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"16.55","1":"16.55"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"17.00","1":"17.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"16.49","1":"16.49"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"16.35","1":"16.35"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"16.84","1":"16.84"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"16.95","1":"16.95"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"16.90","1":"16.90"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"15.90","1":"15.90"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"16.40","1":"16.40"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"16.88","1":"16.88"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"17.25","1":"17.25"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"16.30","1":"16.30"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"16.35","1":"16.35"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"16.43","1":"16.43"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"16.08","1":"16.08"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"16.49","1":"16.49"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"16.59","1":"16.59"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"16.99","1":"16.99"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"15.67","1":"15.67"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"15.99","1":"15.99"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"16.52","1":"16.52"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"15.48","1":"15.48"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"14.60","1":"14.60"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"15.50","1":"15.50"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"14.90","1":"14.90"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"14.75","1":"14.75"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"13.90","1":"13.90"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"13.18","1":"13.18"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"14.90","1":"14.90"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"14.31","1":"14.31"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"15.00","1":"15.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"15.95","1":"15.95"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"16.95","1":"16.95"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"17.49","1":"17.49"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"16.99","1":"16.99"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"16.01","1":"16.01"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"16.84","1":"16.84"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"16.50","1":"16.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"17.00","1":"17.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"16.65","1":"16.65"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"16.80","1":"16.80"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"15.80","1":"15.80"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"15.50","1":"15.50"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"15.00","1":"15.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"14.05","1":"14.05"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"14.40","1":"14.40"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"13.50","1":"13.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"14.00","1":"14.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"14.70","1":"14.70"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"14.50","1":"14.50"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"13.50","1":"13.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"14.35","1":"14.35"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"14.70","1":"14.70"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"14.70","1":"14.70"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"14.07","1":"14.07"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"14.68","1":"14.68"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"15.60","1":"15.60"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"14.75","1":"14.75"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"14.60","1":"14.60"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"15.39","1":"15.39"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"16.39","1":"16.39"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"15.60","1":"15.60"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"14.80","1":"14.80"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"14.80","1":"14.80"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"15.50","1":"15.50"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"15.50","1":"15.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"16.50","1":"16.50"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"16.10","1":"16.10"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"15.36","1":"15.36"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"16.36","1":"16.36"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"16.60","1":"16.60"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"16.60","1":"16.60"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"17.39","1":"17.39"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"16.60","1":"16.60"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"16.60","1":"16.60"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"16.75","1":"16.75"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"17.50","1":"17.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"16.75","1":"16.75"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"16.89","1":"16.89"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"16.89","1":"16.89"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"17.50","1":"17.50"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"16.50","1":"16.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"17.80","1":"17.80"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"17.90","1":"17.90"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"18.90","1":"18.90"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"16.11","1":"16.11"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"16.01","1":"16.01"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"16.95","1":"16.95"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"16.95","1":"16.95"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"15.95","1":"15.95"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"15.50","1":"15.50"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"15.50","1":"15.50"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"16.35","1":"16.35"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"17.35","1":"17.35"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"18.27","1":"18.27"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"18.10","1":"18.10"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"19.10","1":"19.10"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"18.50","1":"18.50"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"19.49","1":"19.49"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"18.49","1":"18.49"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"19.49","1":"19.49"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"19.99","1":"19.99"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"20.24","1":"20.24"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"21.00","1":"21.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"21.95","1":"21.95"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"21.00","1":"21.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"20.00","1":"20.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"19.00","1":"19.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"20.00","1":"20.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"20.00","1":"20.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"18.99","1":"18.99"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"19.50","1":"19.50"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"20.45","1":"20.45"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"19.43","1":"19.43"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"19.50","1":"19.50"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"19.50","1":"19.50"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"18.95","1":"18.95"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"18.95","1":"18.95"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"18.00","1":"18.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"17.50","1":"17.50"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"18.09","1":"18.09"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"18.09","1":"18.09"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"17.10","1":"17.10"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"18.10","1":"18.10"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"18.99","1":"18.99"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"17.99","1":"17.99"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"18.00","1":"18.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"17.10","1":"17.10"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"18.00","1":"18.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"17.02","1":"17.02"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"17.02","1":"17.02"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"17.50","1":"17.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"17.99","1":"17.99"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"17.01","1":"17.01"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"17.95","1":"17.95"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"17.11","1":"17.11"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"17.93","1":"17.93"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"17.01","1":"17.01"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"17.99","1":"17.99"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"18.90","1":"18.90"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"19.50","1":"19.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"19.85","1":"19.85"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"18.40","1":"18.40"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"18.95","1":"18.95"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"19.65","1":"19.65"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"18.65","1":"18.65"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"19.00","1":"19.00"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"18.02","1":"18.02"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"18.49","1":"18.49"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"17.50","1":"17.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"18.40","1":"18.40"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"17.50","1":"17.50"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"18.25","1":"18.25"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"18.39","1":"18.39"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"18.39","1":"18.39"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"17.00","1":"17.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"17.50","1":"17.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"16.50","1":"16.50"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"17.50","1":"17.50"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"16.50","1":"16.50"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"16.60","1":"16.60"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"16.60","1":"16.60"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"16.60","1":"16.60"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"16.60","1":"16.60"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"16.60","1":"16.60"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"16.60","1":"16.60"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"16.50","1":"16.50"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"15.50","1":"15.50"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"15.50","1":"15.50"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"15.50","1":"15.50"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"15.50","1":"15.50"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"15.00","1":"15.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"15.02","1":"15.02"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"15.99","1":"15.99"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"15.99","1":"15.99"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"15.99","1":"15.99"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"15.99","1":"15.99"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"15.99","1":"15.99"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"15.99","1":"15.99"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"15.99","1":"15.99"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"15.99","1":"15.99"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"15.99","1":"15.99"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"15.99","1":"15.99"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"15.99","1":"15.99"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"15.99","1":"15.99"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"16.00","1":"16.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"16.03","1":"16.03"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"16.24","1":"16.24"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"16.24","1":"16.24"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"16.05","1":"16.05"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"16.05","1":"16.05"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"16.05","1":"16.05"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"16.14","1":"16.14"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"16.26","1":"16.26"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"17.26","1":"17.26"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"16.26","1":"16.26"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"16.29","1":"16.29"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"16.55","1":"16.55"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"16.39","1":"16.39"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"16.30","1":"16.30"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"16.31","1":"16.31"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"16.12","1":"16.12"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"16.12","1":"16.12"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"16.12","1":"16.12"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"16.12","1":"16.12"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"16.18","1":"16.18"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"16.18","1":"16.18"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"17.18","1":"17.18"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"16.52","1":"16.52"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"16.51","1":"16.51"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"16.51","1":"16.51"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"16.51","1":"16.51"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"16.51","1":"16.51"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"16.51","1":"16.51"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"16.45","1":"16.45"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"16.45","1":"16.45"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"16.45","1":"16.45"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"16.08","1":"16.08"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"16.09","1":"16.09"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"16.09","1":"16.09"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"16.09","1":"16.09"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"16.09","1":"16.09"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"16.09","1":"16.09"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"15.50","1":"15.50"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"14.50","1":"14.50"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"14.50","1":"14.50"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"14.50","1":"14.50"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"14.50","1":"14.50"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"14.50","1":"14.50"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"13.51","1":"13.51"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"13.55","1":"13.55"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"14.54","1":"14.54"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"14.54","1":"14.54"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"14.54","1":"14.54"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"15.54","1":"15.54"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"16.54","1":"16.54"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"17.54","1":"17.54"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"16.70","1":"16.70"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"16.70","1":"16.70"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"16.70","1":"16.70"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"17.49","1":"17.49"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"18.45","1":"18.45"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"18.45","1":"18.45"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"18.45","1":"18.45"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"18.75","1":"18.75"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"17.75","1":"17.75"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"16.75","1":"16.75"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"15.75","1":"15.75"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"14.75","1":"14.75"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"14.86","1":"14.86"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"14.75","1":"14.75"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"14.75","1":"14.75"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"14.00","1":"14.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"14.01","1":"14.01"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"14.01","1":"14.01"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"14.05","1":"14.05"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"14.05","1":"14.05"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"14.01","1":"14.01"},{"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":"13.83","1":"13.83"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"13.83","1":"13.83"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"13.83","1":"13.83"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"14.35","1":"14.35"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"14.35","1":"14.35"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"15.06","1":"15.06"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"15.06","1":"15.06"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"15.06","1":"15.06"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"15.06","1":"15.06"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"16.06","1":"16.06"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"15.50","1":"15.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"15.50","1":"15.50"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"15.50","1":"15.50"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"14.54","1":"14.54"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"15.54","1":"15.54"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"15.54","1":"15.54"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"16.54","1":"16.54"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"16.54","1":"16.54"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"15.62","1":"15.62"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"15.62","1":"15.62"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"15.62","1":"15.62"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"15.62","1":"15.62"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"16.62","1":"16.62"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"17.62","1":"17.62"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"16.70","1":"16.70"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"16.70","1":"16.70"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"15.70","1":"15.70"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"16.70","1":"16.70"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"17.70","1":"17.70"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"17.70","1":"17.70"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"18.00","1":"18.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"17.14","1":"17.14"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"17.50","1":"17.50"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"17.50","1":"17.50"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"17.99","1":"17.99"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"16.99","1":"16.99"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"16.99","1":"16.99"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"16.20","1":"16.20"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"16.20","1":"16.20"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"17.20","1":"17.20"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"17.20","1":"17.20"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"18.20","1":"18.20"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"18.20","1":"18.20"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"18.20","1":"18.20"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"18.20","1":"18.20"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"18.20","1":"18.20"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"18.20","1":"18.20"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"18.20","1":"18.20"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"18.20","1":"18.20"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"18.00","1":"18.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"18.20","1":"18.20"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"18.20","1":"18.20"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"18.20","1":"18.20"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"18.30","1":"18.30"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"22.79","1":"22.79"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"23.92","1":"23.92"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"25.11","1":"25.11"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"25.11","1":"25.11"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"26.29","1":"26.29"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"27.00","1":"27.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"27.00","1":"27.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"26.00","1":"26.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"24.80","1":"24.80"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"26.03","1":"26.03"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"26.98","1":"26.98"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"27.85","1":"27.85"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"28.00","1":"28.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"29.40","1":"29.40"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"30.87","1":"30.87"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"32.00","1":"32.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"32.50","1":"32.50"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"34.12","1":"34.12"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"35.35","1":"35.35"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"33.60","1":"33.60"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"33.90","1":"33.90"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"32.30","1":"32.30"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"31.75","1":"31.75"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"30.17","1":"30.17"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"31.67","1":"31.67"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"33.19","1":"33.19"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"34.00","1":"34.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"35.25","1":"35.25"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"33.75","1":"33.75"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"32.10","1":"32.10"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"33.70","1":"33.70"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"34.95","1":"34.95"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"36.40","1":"36.40"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"37.44","1":"37.44"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"35.57","1":"35.57"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"36.99","1":"36.99"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"35.15","1":"35.15"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"35.75","1":"35.75"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"35.75","1":"35.75"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"35.00","1":"35.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"35.00","1":"35.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"34.40","1":"34.40"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"33.50","1":"33.50"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"34.99","1":"34.99"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"34.99","1":"34.99"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"34.75","1":"34.75"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"33.02","1":"33.02"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"31.37","1":"31.37"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"29.81","1":"29.81"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"28.32","1":"28.32"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"26.91","1":"26.91"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"25.57","1":"25.57"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"23.09","1":"23.09"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"21.94","1":"21.94"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"20.85","1":"20.85"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"19.81","1":"19.81"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"19.27","1":"19.27"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"19.39","1":"19.39"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"19.31","1":"19.31"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"19.75","1":"19.75"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"19.91","1":"19.91"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"19.20","1":"19.20"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"19.05","1":"19.05"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"19.90","1":"19.90"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"20.45","1":"20.45"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"19.90","1":"19.90"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"20.85","1":"20.85"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"21.10","1":"21.10"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"21.00","1":"21.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"21.85","1":"21.85"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"22.00","1":"22.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"22.49","1":"22.49"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"22.50","1":"22.50"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"22.79","1":"22.79"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"22.49","1":"22.49"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"22.49","1":"22.49"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"22.50","1":"22.50"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"22.99","1":"22.99"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"21.85","1":"21.85"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"20.76","1":"20.76"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"19.76","1":"19.76"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"19.50","1":"19.50"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"20.50","1":"20.50"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"20.52","1":"20.52"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"21.54","1":"21.54"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"20.47","1":"20.47"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"20.95","1":"20.95"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"21.94","1":"21.94"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"23.03","1":"23.03"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"22.75","1":"22.75"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"23.40","1":"23.40"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"23.76","1":"23.76"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"24.94","1":"24.94"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"25.00","1":"25.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"25.25","1":"25.25"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"26.40","1":"26.40"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"25.49","1":"25.49"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"26.75","1":"26.75"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"28.10","1":"28.10"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"26.70","1":"26.70"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"27.10","1":"27.10"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"25.90","1":"25.90"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"25.50","1":"25.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"24.85","1":"24.85"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"26.09","1":"26.09"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"27.39","1":"27.39"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"28.75","1":"28.75"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"30.18","1":"30.18"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"31.49","1":"31.49"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"32.75","1":"32.75"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"31.25","1":"31.25"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"32.80","1":"32.80"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"33.17","1":"33.17"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"32.00","1":"32.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"33.00","1":"33.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"33.75","1":"33.75"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"32.07","1":"32.07"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"30.47","1":"30.47"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"28.95","1":"28.95"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"30.39","1":"30.39"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"30.30","1":"30.30"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"31.81","1":"31.81"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"33.20","1":"33.20"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"34.55","1":"34.55"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"31.40","1":"31.40"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"29.84","1":"29.84"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"31.30","1":"31.30"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"31.30","1":"31.30"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"30.00","1":"30.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"28.50","1":"28.50"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"27.08","1":"27.08"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"28.43","1":"28.43"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"28.00","1":"28.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"29.30","1":"29.30"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"30.75","1":"30.75"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"32.28","1":"32.28"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"33.89","1":"33.89"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"34.85","1":"34.85"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"35.84","1":"35.84"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"35.84","1":"35.84"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"34.05","1":"34.05"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"34.00","1":"34.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"32.30","1":"32.30"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"32.50","1":"32.50"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"30.88","1":"30.88"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"30.25","1":"30.25"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"29.00","1":"29.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"27.55","1":"27.55"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"26.18","1":"26.18"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"26.00","1":"26.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"26.05","1":"26.05"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"26.95","1":"26.95"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"26.99","1":"26.99"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"27.49","1":"27.49"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"28.70","1":"28.70"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"30.09","1":"30.09"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"31.39","1":"31.39"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"29.83","1":"29.83"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"30.99","1":"30.99"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"32.45","1":"32.45"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"32.45","1":"32.45"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"33.85","1":"33.85"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"34.00","1":"34.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"34.90","1":"34.90"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"33.69","1":"33.69"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"35.34","1":"35.34"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"36.30","1":"36.30"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"38.11","1":"38.11"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"40.01","1":"40.01"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"41.90","1":"41.90"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"41.95","1":"41.95"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"40.00","1":"40.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"40.00","1":"40.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"39.00","1":"39.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"40.95","1":"40.95"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"42.80","1":"42.80"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"40.90","1":"40.90"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"40.89","1":"40.89"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"39.00","1":"39.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"38.90","1":"38.90"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"40.84","1":"40.84"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"41.50","1":"41.50"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"43.40","1":"43.40"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"45.40","1":"45.40"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"43.13","1":"43.13"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"45.20","1":"45.20"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"46.90","1":"46.90"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"47.00","1":"47.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"45.31","1":"45.31"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"43.05","1":"43.05"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"40.90","1":"40.90"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"38.86","1":"38.86"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"39.80","1":"39.80"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"40.90","1":"40.90"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"41.99","1":"41.99"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"44.00","1":"44.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"42.66","1":"42.66"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"44.79","1":"44.79"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"47.01","1":"47.01"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"49.36","1":"49.36"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"51.82","1":"51.82"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"54.41","1":"54.41"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"57.13","1":"57.13"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"59.98","1":"59.98"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"56.99","1":"56.99"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"55.50","1":"55.50"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"58.27","1":"58.27"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"61.18","1":"61.18"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"64.23","1":"64.23"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"67.44","1":"67.44"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"70.81","1":"70.81"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"74.35","1":"74.35"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"78.06","1":"78.06"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"81.96","1":"81.96"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"80.00","1":"80.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"81.46","1":"81.46"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"81.37","1":"81.37"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"80.87","1":"80.87"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"81.44","1":"81.44"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"79.94","1":"79.94"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"79.06","1":"79.06"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"78.00","1":"78.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"81.85","1":"81.85"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"82.25","1":"82.25"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"78.65","1":"78.65"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"82.18","1":"82.18"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"82.00","1":"82.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"84.95","1":"84.95"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"81.24","1":"81.24"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"84.00","1":"84.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"81.15","1":"81.15"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"80.00","1":"80.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"80.50","1":"80.50"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"80.25","1":"80.25"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"80.50","1":"80.50"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"80.50","1":"80.50"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"76.55","1":"76.55"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"72.73","1":"72.73"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"68.00","1":"68.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"68.00","1":"68.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"64.60","1":"64.60"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"61.37","1":"61.37"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"61.00","1":"61.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"57.95","1":"57.95"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"57.95","1":"57.95"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"55.70","1":"55.70"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"57.00","1":"57.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"59.85","1":"59.85"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"62.00","1":"62.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"63.75","1":"63.75"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"63.60","1":"63.60"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"63.60","1":"63.60"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"63.60","1":"63.60"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"61.60","1":"61.60"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"58.55","1":"58.55"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"55.63","1":"55.63"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"53.00","1":"53.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"52.33","1":"52.33"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"54.85","1":"54.85"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"55.25","1":"55.25"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"56.00","1":"56.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"56.00","1":"56.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"54.06","1":"54.06"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"53.05","1":"53.05"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"51.00","1":"51.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"53.00","1":"53.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"51.75","1":"51.75"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"54.33","1":"54.33"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"57.04","1":"57.04"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"59.89","1":"59.89"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"62.88","1":"62.88"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"66.02","1":"66.02"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"69.32","1":"69.32"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"72.78","1":"72.78"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"80.10","1":"80.10"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"83.73","1":"83.73"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"87.91","1":"87.91"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"92.30","1":"92.30"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"96.91","1":"96.91"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"101.75","1":"101.75"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"106.83","1":"106.83"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"112.17","1":"112.17"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"117.77","1":"117.77"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"118.41","1":"118.41"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"116.64","1":"116.64"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"119.34","1":"119.34"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"115.75","1":"115.75"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"112.50","1":"112.50"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"116.00","1":"116.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"119.00","1":"119.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"117.05","1":"117.05"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"117.47","1":"117.47"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"113.83","1":"113.83"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"114.50","1":"114.50"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"118.97","1":"118.97"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"124.91","1":"124.91"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"131.00","1":"131.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"137.55","1":"137.55"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"144.40","1":"144.40"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"151.62","1":"151.62"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"159.20","1":"159.20"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"167.16","1":"167.16"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"171.00","1":"171.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"170.00","1":"170.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"161.50","1":"161.50"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"153.43","1":"153.43"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"145.76","1":"145.76"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"141.53","1":"141.53"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"148.60","1":"148.60"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"156.03","1":"156.03"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"163.83","1":"163.83"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"167.84","1":"167.84"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"171.50","1":"171.50"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"162.93","1":"162.93"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"156.01","1":"156.01"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"155.01","1":"155.01"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"162.76","1":"162.76"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"170.89","1":"170.89"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"179.43","1":"179.43"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"188.40","1":"188.40"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"197.63","1":"197.63"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"190.02","1":"190.02"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"180.52","1":"180.52"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"172.50","1":"172.50"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"167.28","1":"167.28"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"174.19","1":"174.19"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"178.99","1":"178.99"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"182.69","1":"182.69"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"182.10","1":"182.10"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"181.00","1":"181.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"185.00","1":"185.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"179.10","1":"179.10"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"182.20","1":"182.20"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"179.99","1":"179.99"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"171.00","1":"171.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"163.27","1":"163.27"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"170.40","1":"170.40"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"161.88","1":"161.88"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"167.42","1":"167.42"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"160.95","1":"160.95"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"162.50","1":"162.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"162.65","1":"162.65"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"169.68","1":"169.68"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"164.03","1":"164.03"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"158.00","1":"158.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"161.75","1":"161.75"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"158.76","1":"158.76"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"160.00","1":"160.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"158.04","1":"158.04"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"156.05","1":"156.05"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"159.00","1":"159.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"155.57","1":"155.57"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"151.00","1":"151.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"152.50","1":"152.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"160.00","1":"160.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"167.67","1":"167.67"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"159.90","1":"159.90"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"161.00","1":"161.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"160.05","1":"160.05"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"158.02","1":"158.02"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"162.52","1":"162.52"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"164.67","1":"164.67"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"157.00","1":"157.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"152.85","1":"152.85"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"151.23","1":"151.23"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"152.50","1":"152.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"156.00","1":"156.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"148.50","1":"148.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"145.49","1":"145.49"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"145.49","1":"145.49"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"139.70","1":"139.70"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"133.01","1":"133.01"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"136.95","1":"136.95"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"133.01","1":"133.01"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"138.99","1":"138.99"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"135.00","1":"135.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"132.45","1":"132.45"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"125.84","1":"125.84"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"125.84","1":"125.84"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"125.84","1":"125.84"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"125.84","1":"125.84"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"116.62","1":"116.62"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"114.68","1":"114.68"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"119.00","1":"119.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"119.00","1":"119.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"124.50","1":"124.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"119.01","1":"119.01"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"115.17","1":"115.17"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"110.00","1":"110.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"115.49","1":"115.49"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"121.00","1":"121.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"119.79","1":"119.79"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"119.79","1":"119.79"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"120.34","1":"120.34"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"119.05","1":"119.05"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"125.00","1":"125.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"126.00","1":"126.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"126.00","1":"126.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"120.33","1":"120.33"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"120.33","1":"120.33"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"124.00","1":"124.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"122.00","1":"122.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"120.00","1":"120.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"126.00","1":"126.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"132.29","1":"132.29"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"134.80","1":"134.80"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"133.04","1":"133.04"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"133.04","1":"133.04"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"132.86","1":"132.86"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"132.86","1":"132.86"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"130.00","1":"130.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"127.17","1":"127.17"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"132.90","1":"132.90"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"127.00","1":"127.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"130.03","1":"130.03"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"130.14","1":"130.14"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"132.24","1":"132.24"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"132.24","1":"132.24"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"132.24","1":"132.24"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"131.90","1":"131.90"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"131.90","1":"131.90"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"136.90","1":"136.90"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"132.00","1":"132.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"132.00","1":"132.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"132.00","1":"132.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"132.00","1":"132.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"132.00","1":"132.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"132.00","1":"132.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"131.90","1":"131.90"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"126.25","1":"126.25"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"129.05","1":"129.05"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"131.90","1":"131.90"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"131.90","1":"131.90"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"135.90","1":"135.90"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"140.85","1":"140.85"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"140.85","1":"140.85"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"142.03","1":"142.03"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"142.00","1":"142.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"142.00","1":"142.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"140.00","1":"140.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"144.70","1":"144.70"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"144.31","1":"144.31"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"135.78","1":"135.78"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"142.56","1":"142.56"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"135.44","1":"135.44"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"131.76","1":"131.76"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"128.79","1":"128.79"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"124.67","1":"124.67"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"124.67","1":"124.67"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"124.93","1":"124.93"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"124.93","1":"124.93"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"124.93","1":"124.93"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"120.00","1":"120.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"115.70","1":"115.70"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"120.99","1":"120.99"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"116.00","1":"116.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"118.32","1":"118.32"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"116.41","1":"116.41"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"121.90","1":"121.90"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"123.49","1":"123.49"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"125.05","1":"125.05"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"126.80","1":"126.80"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"120.82","1":"120.82"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"120.82","1":"120.82"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"126.00","1":"126.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"127.43","1":"127.43"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"126.50","1":"126.50"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"126.50","1":"126.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"122.15","1":"122.15"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"128.23","1":"128.23"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"134.64","1":"134.64"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"140.94","1":"140.94"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"144.45","1":"144.45"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"144.90","1":"144.90"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"145.88","1":"145.88"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"149.75","1":"149.75"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"152.15","1":"152.15"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"151.39","1":"151.39"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"145.74","1":"145.74"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"145.74","1":"145.74"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"145.74","1":"145.74"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"145.74","1":"145.74"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"138.46","1":"138.46"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"137.00","1":"137.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"137.00","1":"137.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"132.00","1":"132.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"138.13","1":"138.13"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"138.13","1":"138.13"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"139.90","1":"139.90"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"139.90","1":"139.90"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"139.90","1":"139.90"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"139.90","1":"139.90"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"132.91","1":"132.91"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"132.91","1":"132.91"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"126.30","1":"126.30"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"126.30","1":"126.30"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"124.82","1":"124.82"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"118.59","1":"118.59"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"112.70","1":"112.70"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"107.08","1":"107.08"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"106.47","1":"106.47"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"104.93","1":"104.93"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"104.93","1":"104.93"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"103.33","1":"103.33"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"103.33","1":"103.33"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"101.50","1":"101.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"100.50","1":"100.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"100.50","1":"100.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"101.00","1":"101.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"101.00","1":"101.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"96.03","1":"96.03"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"100.00","1":"100.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"103.43","1":"103.43"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"100.39","1":"100.39"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"103.85","1":"103.85"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"103.91","1":"103.91"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"101.50","1":"101.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"101.50","1":"101.50"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"0.00","1":"0.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"100.50","1":"100.50"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"100.50","1":"100.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"100.00","1":"100.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"100.00","1":"100.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"0.00","1":"0.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"101.75","1":"101.75"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"97.97","1":"97.97"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"93.08","1":"93.08"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"88.46","1":"88.46"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"89.96","1":"89.96"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"87.01","1":"87.01"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"83.09","1":"83.09"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"80.84","1":"80.84"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"79.80","1":"79.80"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"79.80","1":"79.80"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"80.96","1":"80.96"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"79.50","1":"79.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"81.40","1":"81.40"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"79.50","1":"79.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"83.25","1":"83.25"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"79.54","1":"79.54"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"79.99","1":"79.99"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"81.18","1":"81.18"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"81.18","1":"81.18"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"80.07","1":"80.07"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"80.01","1":"80.01"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"80.49","1":"80.49"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"79.00","1":"79.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"79.08","1":"79.08"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"79.05","1":"79.05"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"75.18","1":"75.18"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"75.99","1":"75.99"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"75.00","1":"75.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"75.60","1":"75.60"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"71.82","1":"71.82"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"68.50","1":"68.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"71.17","1":"71.17"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"72.29","1":"72.29"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"69.46","1":"69.46"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"69.06","1":"69.06"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"63.73","1":"63.73"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"63.73","1":"63.73"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"62.74","1":"62.74"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"63.12","1":"63.12"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"62.00","1":"62.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"64.27","1":"64.27"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"64.79","1":"64.79"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"63.17","1":"63.17"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"61.50","1":"61.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"60.50","1":"60.50"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"60.00","1":"60.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"59.40","1":"59.40"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"60.00","1":"60.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"60.00","1":"60.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"58.23","1":"58.23"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"58.53","1":"58.53"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"59.00","1":"59.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"59.00","1":"59.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"58.05","1":"58.05"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"57.93","1":"57.93"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"56.65","1":"56.65"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"57.31","1":"57.31"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"55.07","1":"55.07"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"52.77","1":"52.77"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"50.41","1":"50.41"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"50.31","1":"50.31"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"52.82","1":"52.82"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"55.46","1":"55.46"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"58.09","1":"58.09"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"58.36","1":"58.36"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"59.06","1":"59.06"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"58.38","1":"58.38"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"58.50","1":"58.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"58.00","1":"58.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"58.00","1":"58.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"57.51","1":"57.51"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"59.90","1":"59.90"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"61.35","1":"61.35"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"60.00","1":"60.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"63.00","1":"63.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"66.15","1":"66.15"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"63.71","1":"63.71"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"60.53","1":"60.53"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"60.00","1":"60.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"58.20","1":"58.20"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"60.06","1":"60.06"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"59.60","1":"59.60"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"59.60","1":"59.60"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"59.67","1":"59.67"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"59.60","1":"59.60"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"59.00","1":"59.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"61.00","1":"61.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"59.00","1":"59.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"60.13","1":"60.13"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"60.26","1":"60.26"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"61.00","1":"61.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"62.01","1":"62.01"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"62.30","1":"62.30"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"62.51","1":"62.51"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"62.95","1":"62.95"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"63.00","1":"63.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"63.00","1":"63.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"63.00","1":"63.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"66.15","1":"66.15"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"65.61","1":"65.61"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"65.70","1":"65.70"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"68.98","1":"68.98"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"72.42","1":"72.42"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"76.04","1":"76.04"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"79.84","1":"79.84"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"83.74","1":"83.74"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"87.92","1":"87.92"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"92.31","1":"92.31"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"88.56","1":"88.56"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"84.14","1":"84.14"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"79.94","1":"79.94"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"77.20","1":"77.20"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"80.48","1":"80.48"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"78.50","1":"78.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"82.42","1":"82.42"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"86.54","1":"86.54"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"82.22","1":"82.22"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"81.94","1":"81.94"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"80.73","1":"80.73"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"84.76","1":"84.76"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"85.18","1":"85.18"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"85.90","1":"85.90"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"83.50","1":"83.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"84.05","1":"84.05"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"85.03","1":"85.03"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"87.93","1":"87.93"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"87.25","1":"87.25"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"88.73","1":"88.73"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"93.16","1":"93.16"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"92.50","1":"92.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"88.06","1":"88.06"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"85.94","1":"85.94"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"89.33","1":"89.33"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"84.82","1":"84.82"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"84.62","1":"84.62"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"82.28","1":"82.28"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"79.27","1":"79.27"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"80.48","1":"80.48"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"80.98","1":"80.98"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"79.05","1":"79.05"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"79.50","1":"79.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"81.46","1":"81.46"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"81.50","1":"81.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"81.00","1":"81.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"81.10","1":"81.10"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"79.50","1":"79.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"78.72","1":"78.72"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"78.23","1":"78.23"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"82.01","1":"82.01"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"80.61","1":"80.61"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"77.69","1":"77.69"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"80.71","1":"80.71"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"78.54","1":"78.54"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"78.50","1":"78.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"78.57","1":"78.57"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"78.58","1":"78.58"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"81.76","1":"81.76"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"82.00","1":"82.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"80.00","1":"80.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"81.90","1":"81.90"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"85.92","1":"85.92"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"85.67","1":"85.67"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"88.15","1":"88.15"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"85.60","1":"85.60"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"86.00","1":"86.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"88.00","1":"88.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"85.60","1":"85.60"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"86.33","1":"86.33"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"87.50","1":"87.50"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"86.01","1":"86.01"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"86.00","1":"86.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"88.50","1":"88.50"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"87.00","1":"87.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"86.30","1":"86.30"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"87.95","1":"87.95"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"88.78","1":"88.78"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"93.21","1":"93.21"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"92.70","1":"92.70"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"91.58","1":"91.58"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"90.00","1":"90.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"90.00","1":"90.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"86.00","1":"86.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"89.90","1":"89.90"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"86.50","1":"86.50"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"84.00","1":"84.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"86.00","1":"86.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"88.00","1":"88.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"88.00","1":"88.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"88.40","1":"88.40"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"88.00","1":"88.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"87.00","1":"87.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"90.00","1":"90.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"89.00","1":"89.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"86.53","1":"86.53"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"86.50","1":"86.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"88.00","1":"88.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"86.50","1":"86.50"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"86.40","1":"86.40"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"86.13","1":"86.13"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"85.50","1":"85.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"86.42","1":"86.42"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"82.90","1":"82.90"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"83.00","1":"83.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"82.00","1":"82.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"81.00","1":"81.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"85.05","1":"85.05"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"89.30","1":"89.30"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"91.51","1":"91.51"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"96.08","1":"96.08"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"91.28","1":"91.28"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"87.17","1":"87.17"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"85.01","1":"85.01"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"89.26","1":"89.26"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"93.72","1":"93.72"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"95.79","1":"95.79"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"95.90","1":"95.90"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"93.60","1":"93.60"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"91.51","1":"91.51"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"93.00","1":"93.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"91.10","1":"91.10"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"94.50","1":"94.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"95.00","1":"95.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"90.30","1":"90.30"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"88.00","1":"88.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"86.00","1":"86.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"84.10","1":"84.10"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"84.10","1":"84.10"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"86.00","1":"86.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"90.30","1":"90.30"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"94.81","1":"94.81"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"91.50","1":"91.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"92.38","1":"92.38"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"96.87","1":"96.87"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"99.69","1":"99.69"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"102.50","1":"102.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"105.49","1":"105.49"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"110.76","1":"110.76"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"116.29","1":"116.29"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"122.10","1":"122.10"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"116.66","1":"116.66"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"120.00","1":"120.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"121.00","1":"121.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"120.43","1":"120.43"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"120.02","1":"120.02"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"126.00","1":"126.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"128.33","1":"128.33"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"129.66","1":"129.66"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"124.79","1":"124.79"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"131.00","1":"131.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"119.05","1":"119.05"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"120.00","1":"120.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"118.00","1":"118.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"115.75","1":"115.75"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"110.11","1":"110.11"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"105.05","1":"105.05"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"106.05","1":"106.05"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"106.05","1":"106.05"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"100.75","1":"100.75"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"95.72","1":"95.72"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"104.50","1":"104.50"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"109.72","1":"109.72"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"109.72","1":"109.72"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"110.99","1":"110.99"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"105.75","1":"105.75"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"108.00","1":"108.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"113.00","1":"113.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"109.08","1":"109.08"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"113.95","1":"113.95"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"114.89","1":"114.89"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"110.33","1":"110.33"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"109.81","1":"109.81"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"115.30","1":"115.30"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"115.30","1":"115.30"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"116.00","1":"116.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"114.00","1":"114.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"112.50","1":"112.50"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"112.49","1":"112.49"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"113.51","1":"113.51"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"113.51","1":"113.51"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"113.00","1":"113.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"107.38","1":"107.38"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"102.02","1":"102.02"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"102.02","1":"102.02"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"107.12","1":"107.12"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"101.92","1":"101.92"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"101.92","1":"101.92"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"102.42","1":"102.42"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"100.00","1":"100.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"100.05","1":"100.05"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"100.05","1":"100.05"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"100.05","1":"100.05"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"100.05","1":"100.05"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"96.69","1":"96.69"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"96.69","1":"96.69"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"0.00","1":"0.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"99.98","1":"99.98"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"101.00","1":"101.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"96.30","1":"96.30"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"96.10","1":"96.10"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"91.80","1":"91.80"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"90.00","1":"90.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"94.50","1":"94.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"91.00","1":"91.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"90.00","1":"90.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"89.67","1":"89.67"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"89.99","1":"89.99"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"89.99","1":"89.99"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"87.55","1":"87.55"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"90.00","1":"90.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"90.00","1":"90.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"90.00","1":"90.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"90.00","1":"90.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"90.00","1":"90.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"90.00","1":"90.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"88.00","1":"88.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"88.50","1":"88.50"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"88.50","1":"88.50"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"88.00","1":"88.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"88.00","1":"88.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"89.01","1":"89.01"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"90.00","1":"90.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"89.46","1":"89.46"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"90.02","1":"90.02"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"87.10","1":"87.10"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"87.10","1":"87.10"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"85.00","1":"85.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"85.00","1":"85.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"85.00","1":"85.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"83.99","1":"83.99"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"83.99","1":"83.99"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"84.50","1":"84.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"85.00","1":"85.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"81.01","1":"81.01"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"81.01","1":"81.01"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"78.05","1":"78.05"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"78.05","1":"78.05"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"78.05","1":"78.05"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"79.10","1":"79.10"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"78.10","1":"78.10"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"82.00","1":"82.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"81.50","1":"81.50"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"82.00","1":"82.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"82.06","1":"82.06"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"85.77","1":"85.77"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"90.00","1":"90.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"90.90","1":"90.90"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"90.00","1":"90.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"90.00","1":"90.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"85.50","1":"85.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"84.00","1":"84.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"88.20","1":"88.20"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"88.00","1":"88.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"83.60","1":"83.60"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"80.00","1":"80.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"78.25","1":"78.25"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"82.00","1":"82.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"82.00","1":"82.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"82.00","1":"82.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"81.90","1":"81.90"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"80.90","1":"80.90"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"80.90","1":"80.90"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"80.90","1":"80.90"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"84.90","1":"84.90"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"83.00","1":"83.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"83.00","1":"83.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"76.00","1":"76.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"79.00","1":"79.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"79.00","1":"79.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"81.50","1":"81.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"80.00","1":"80.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"76.00","1":"76.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"76.00","1":"76.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"72.50","1":"72.50"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"72.50","1":"72.50"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"72.50","1":"72.50"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"72.50","1":"72.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"74.56","1":"74.56"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"78.28","1":"78.28"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"78.28","1":"78.28"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"75.00","1":"75.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"78.75","1":"78.75"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"78.75","1":"78.75"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"79.00","1":"79.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"77.50","1":"77.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"78.75","1":"78.75"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"76.50","1":"76.50"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"78.69","1":"78.69"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"80.99","1":"80.99"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"79.94","1":"79.94"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"81.79","1":"81.79"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"80.73","1":"80.73"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"81.83","1":"81.83"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"81.79","1":"81.79"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"80.91","1":"80.91"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"79.94","1":"79.94"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"83.92","1":"83.92"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"80.21","1":"80.21"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"83.87","1":"83.87"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"79.68","1":"79.68"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"75.70","1":"75.70"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"72.00","1":"72.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"74.50","1":"74.50"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"74.90","1":"74.90"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"71.16","1":"71.16"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"72.00","1":"72.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"70.00","1":"70.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"70.00","1":"70.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"70.00","1":"70.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"66.50","1":"66.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"68.50","1":"68.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"68.60","1":"68.60"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"65.50","1":"65.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"62.23","1":"62.23"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"60.60","1":"60.60"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"57.75","1":"57.75"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"57.75","1":"57.75"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"57.75","1":"57.75"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"57.75","1":"57.75"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"57.75","1":"57.75"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"56.00","1":"56.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"58.00","1":"58.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"58.00","1":"58.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"60.90","1":"60.90"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"60.90","1":"60.90"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"60.90","1":"60.90"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"57.90","1":"57.90"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"55.10","1":"55.10"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"52.45","1":"52.45"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"50.01","1":"50.01"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"52.48","1":"52.48"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"52.00","1":"52.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"49.50","1":"49.50"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"47.10","1":"47.10"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"45.10","1":"45.10"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"45.99","1":"45.99"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"44.12","1":"44.12"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"43.10","1":"43.10"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"43.50","1":"43.50"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"45.49","1":"45.49"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"43.30","1":"43.30"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"45.35","1":"45.35"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"47.45","1":"47.45"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"45.15","1":"45.15"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"46.80","1":"46.80"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"46.80","1":"46.80"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"48.90","1":"48.90"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"49.99","1":"49.99"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"50.00","1":"50.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"50.00","1":"50.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"49.00","1":"49.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"49.00","1":"49.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"49.00","1":"49.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"49.70","1":"49.70"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"48.00","1":"48.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"48.00","1":"48.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"48.00","1":"48.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"48.00","1":"48.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"45.60","1":"45.60"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"42.87","1":"42.87"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"39.01","1":"39.01"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"37.06","1":"37.06"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"37.06","1":"37.06"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"37.50","1":"37.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"37.40","1":"37.40"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"36.02","1":"36.02"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"34.22","1":"34.22"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"32.51","1":"32.51"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"34.53","1":"34.53"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"21.15","1":"21.15"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"22.20","1":"22.20"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"23.31","1":"23.31"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"23.31","1":"23.31"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"22.15","1":"22.15"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"21.05","1":"21.05"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"18.50","1":"18.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"17.50","1":"17.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"12.71","1":"12.71"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"12.20","1":"12.20"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"12.79","1":"12.79"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"12.61","1":"12.61"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"11.61","1":"11.61"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"11.74","1":"11.74"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"11.50","1":"11.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"12.16","1":"12.16"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"12.89","1":"12.89"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"12.90","1":"12.90"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"12.56","1":"12.56"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"12.98","1":"12.98"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"13.39","1":"13.39"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"13.70","1":"13.70"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"13.50","1":"13.50"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"14.50","1":"14.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"14.06","1":"14.06"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"14.40","1":"14.40"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"14.00","1":"14.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"13.50","1":"13.50"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"13.50","1":"13.50"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"13.50","1":"13.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"13.55","1":"13.55"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"13.50","1":"13.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"13.90","1":"13.90"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"13.70","1":"13.70"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"13.00","1":"13.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"12.32","1":"12.32"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"12.85","1":"12.85"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"12.80","1":"12.80"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"12.10","1":"12.10"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"12.15","1":"12.15"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"12.20","1":"12.20"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"12.00","1":"12.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"12.50","1":"12.50"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"12.16","1":"12.16"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"12.77","1":"12.77"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"13.34","1":"13.34"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"14.34","1":"14.34"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"15.31","1":"15.31"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"16.31","1":"16.31"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"16.05","1":"16.05"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"15.92","1":"15.92"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"16.92","1":"16.92"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"17.25","1":"17.25"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"16.75","1":"16.75"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"17.00","1":"17.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"17.45","1":"17.45"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"16.45","1":"16.45"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"16.49","1":"16.49"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"16.00","1":"16.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"15.54","1":"15.54"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"15.00","1":"15.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"15.00","1":"15.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"15.89","1":"15.89"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"16.00","1":"16.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"16.80","1":"16.80"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"16.85","1":"16.85"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"16.50","1":"16.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"17.50","1":"17.50"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"16.51","1":"16.51"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"17.35","1":"17.35"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"16.80","1":"16.80"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"17.01","1":"17.01"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"16.40","1":"16.40"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"17.85","1":"17.85"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"16.85","1":"16.85"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"17.99","1":"17.99"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"18.67","1":"18.67"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"18.02","1":"18.02"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"21.00","1":"21.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"22.05","1":"22.05"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"23.15","1":"23.15"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"24.30","1":"24.30"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"25.51","1":"25.51"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"26.78","1":"26.78"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"28.11","1":"28.11"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"27.80","1":"27.80"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"26.41","1":"26.41"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"25.12","1":"25.12"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"24.48","1":"24.48"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"25.53","1":"25.53"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.73","1":"25.73"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"27.01","1":"27.01"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"27.90","1":"27.90"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"26.98","1":"26.98"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"27.40","1":"27.40"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"27.41","1":"27.41"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"26.29","1":"26.29"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"24.98","1":"24.98"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"25.89","1":"25.89"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"24.70","1":"24.70"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"24.09","1":"24.09"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"23.66","1":"23.66"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"23.57","1":"23.57"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"22.30","1":"22.30"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"21.82","1":"21.82"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"23.02","1":"23.02"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"23.86","1":"23.86"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"24.25","1":"24.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"23.00","1":"23.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"22.39","1":"22.39"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"22.39","1":"22.39"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"21.71","1":"21.71"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"21.20","1":"21.20"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"19.93","1":"19.93"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"20.89","1":"20.89"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"21.12","1":"21.12"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"20.50","1":"20.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"20.20","1":"20.20"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"20.50","1":"20.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"20.75","1":"20.75"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"19.41","1":"19.41"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"19.49","1":"19.49"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"18.23","1":"18.23"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"19.00","1":"19.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"19.00","1":"19.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"19.00","1":"19.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"17.75","1":"17.75"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"18.99","1":"18.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"18.13","1":"18.13"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"16.78","1":"16.78"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"15.53","1":"15.53"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"14.40","1":"14.40"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"13.32","1":"13.32"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"14.32","1":"14.32"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"15.39","1":"15.39"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"16.40","1":"16.40"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"15.17","1":"15.17"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"15.01","1":"15.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"15.35","1":"15.35"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"15.80","1":"15.80"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"15.83","1":"15.83"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"16.60","1":"16.60"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"17.50","1":"17.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"18.48","1":"18.48"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"18.54","1":"18.54"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"19.08","1":"19.08"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"19.20","1":"19.20"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"19.00","1":"19.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"20.25","1":"20.25"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"18.74","1":"18.74"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"20.14","1":"20.14"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"21.02","1":"21.02"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"21.99","1":"21.99"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"20.50","1":"20.50"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"19.60","1":"19.60"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"19.80","1":"19.80"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"20.00","1":"20.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"21.50","1":"21.50"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"23.05","1":"23.05"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"24.77","1":"24.77"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"26.58","1":"26.58"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"28.57","1":"28.57"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"30.71","1":"30.71"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"30.68","1":"30.68"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"30.05","1":"30.05"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"30.69","1":"30.69"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"30.80","1":"30.80"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"32.36","1":"32.36"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"31.69","1":"31.69"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"29.53","1":"29.53"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"30.67","1":"30.67"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"29.94","1":"29.94"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"29.65","1":"29.65"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"27.56","1":"27.56"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"26.01","1":"26.01"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"25.30","1":"25.30"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"27.19","1":"27.19"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"28.45","1":"28.45"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"28.01","1":"28.01"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"28.06","1":"28.06"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"28.01","1":"28.01"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"29.38","1":"29.38"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"28.94","1":"28.94"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"28.98","1":"28.98"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"28.39","1":"28.39"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"28.92","1":"28.92"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"29.99","1":"29.99"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"30.78","1":"30.78"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"31.00","1":"31.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"30.06","1":"30.06"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"29.80","1":"29.80"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"30.25","1":"30.25"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"31.75","1":"31.75"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"31.80","1":"31.80"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"32.33","1":"32.33"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"33.29","1":"33.29"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"32.50","1":"32.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"32.23","1":"32.23"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"32.00","1":"32.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"31.58","1":"31.58"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"33.68","1":"33.68"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"33.90","1":"33.90"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"34.00","1":"34.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"32.55","1":"32.55"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"34.34","1":"34.34"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"35.17","1":"35.17"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"36.85","1":"36.85"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"36.99","1":"36.99"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"35.00","1":"35.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"37.49","1":"37.49"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"38.78","1":"38.78"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"38.38","1":"38.38"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"39.00","1":"39.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"39.99","1":"39.99"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"40.54","1":"40.54"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"40.80","1":"40.80"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"38.50","1":"38.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"40.85","1":"40.85"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"41.80","1":"41.80"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"39.00","1":"39.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"40.65","1":"40.65"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"39.60","1":"39.60"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"41.79","1":"41.79"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"45.40","1":"45.40"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"44.73","1":"44.73"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"42.00","1":"42.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"42.00","1":"42.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"44.93","1":"44.93"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"47.45","1":"47.45"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"44.04","1":"44.04"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"46.80","1":"46.80"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"50.06","1":"50.06"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"53.60","1":"53.60"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"57.25","1":"57.25"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"61.07","1":"61.07"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"59.67","1":"59.67"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"59.03","1":"59.03"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"59.70","1":"59.70"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"59.52","1":"59.52"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"59.68","1":"59.68"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"59.42","1":"59.42"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"56.99","1":"56.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"56.53","1":"56.53"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"57.00","1":"57.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"57.00","1":"57.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"61.27","1":"61.27"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"60.00","1":"60.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"60.90","1":"60.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"62.93","1":"62.93"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"65.16","1":"65.16"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"63.00","1":"63.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"63.00","1":"63.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"63.37","1":"63.37"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"63.00","1":"63.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"63.90","1":"63.90"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"61.30","1":"61.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"62.98","1":"62.98"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"64.08","1":"64.08"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"65.75","1":"65.75"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"65.42","1":"65.42"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"64.50","1":"64.50"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"61.20","1":"61.20"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"62.00","1":"62.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"60.00","1":"60.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"59.54","1":"59.54"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"58.50","1":"58.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"56.89","1":"56.89"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"59.90","1":"59.90"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"59.90","1":"59.90"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"55.73","1":"55.73"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"52.81","1":"52.81"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"54.85","1":"54.85"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"54.80","1":"54.80"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"54.46","1":"54.46"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"57.16","1":"57.16"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"57.34","1":"57.34"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"56.97","1":"56.97"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"56.88","1":"56.88"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"55.87","1":"55.87"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"59.79","1":"59.79"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"52.04","1":"52.04"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"51.00","1":"51.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"49.10","1":"49.10"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"48.18","1":"48.18"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"47.00","1":"47.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"47.00","1":"47.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"44.91","1":"44.91"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"45.24","1":"45.24"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"44.86","1":"44.86"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"48.19","1":"48.19"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"49.00","1":"49.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"48.75","1":"48.75"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"49.95","1":"49.95"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"52.74","1":"52.74"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"56.69","1":"56.69"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"60.68","1":"60.68"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"61.90","1":"61.90"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"62.00","1":"62.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"62.44","1":"62.44"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"60.75","1":"60.75"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"61.28","1":"61.28"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"57.51","1":"57.51"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"55.55","1":"55.55"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"54.81","1":"54.81"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"55.00","1":"55.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"58.50","1":"58.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"54.12","1":"54.12"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"51.22","1":"51.22"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"52.85","1":"52.85"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"48.89","1":"48.89"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"48.89","1":"48.89"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"50.12","1":"50.12"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"51.20","1":"51.20"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"53.62","1":"53.62"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"55.97","1":"55.97"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"57.97","1":"57.97"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"57.74","1":"57.74"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"54.75","1":"54.75"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"55.27","1":"55.27"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"57.71","1":"57.71"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"59.00","1":"59.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"55.01","1":"55.01"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"55.11","1":"55.11"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"55.22","1":"55.22"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"55.33","1":"55.33"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"53.56","1":"53.56"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"54.90","1":"54.90"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"52.00","1":"52.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"53.50","1":"53.50"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"54.00","1":"54.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"54.00","1":"54.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"51.70","1":"51.70"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"50.00","1":"50.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"52.97","1":"52.97"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"50.21","1":"50.21"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"53.50","1":"53.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"52.77","1":"52.77"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"52.38","1":"52.38"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"54.99","1":"54.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"50.87","1":"50.87"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"52.76","1":"52.76"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"53.40","1":"53.40"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"49.95","1":"49.95"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"50.90","1":"50.90"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"47.09","1":"47.09"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"45.86","1":"45.86"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"48.50","1":"48.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"44.87","1":"44.87"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"42.80","1":"42.80"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"41.39","1":"41.39"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"43.68","1":"43.68"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"45.64","1":"45.64"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"45.78","1":"45.78"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"45.76","1":"45.76"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"45.83","1":"45.83"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"46.81","1":"46.81"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"46.64","1":"46.64"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"47.13","1":"47.13"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"46.50","1":"46.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"44.70","1":"44.70"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"44.73","1":"44.73"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"44.85","1":"44.85"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"44.69","1":"44.69"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"43.78","1":"43.78"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"45.95","1":"45.95"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"46.39","1":"46.39"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"44.07","1":"44.07"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"45.58","1":"45.58"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"45.99","1":"45.99"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"43.40","1":"43.40"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"45.03","1":"45.03"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"43.50","1":"43.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"43.10","1":"43.10"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"45.50","1":"45.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"43.09","1":"43.09"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"43.50","1":"43.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"43.50","1":"43.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"40.52","1":"40.52"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"40.00","1":"40.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"40.95","1":"40.95"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"43.16","1":"43.16"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"43.99","1":"43.99"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"44.48","1":"44.48"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"44.86","1":"44.86"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"45.00","1":"45.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"43.55","1":"43.55"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"43.60","1":"43.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"43.45","1":"43.45"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"41.55","1":"41.55"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"41.90","1":"41.90"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"40.05","1":"40.05"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"42.00","1":"42.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"40.05","1":"40.05"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"40.05","1":"40.05"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"41.82","1":"41.82"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"43.49","1":"43.49"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"41.06","1":"41.06"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"40.05","1":"40.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"40.05","1":"40.05"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"38.95","1":"38.95"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"39.90","1":"39.90"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"42.25","1":"42.25"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"41.50","1":"41.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"39.95","1":"39.95"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"40.00","1":"40.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"41.99","1":"41.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"41.89","1":"41.89"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"41.79","1":"41.79"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"38.66","1":"38.66"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"38.35","1":"38.35"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"37.45","1":"37.45"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"35.21","1":"35.21"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"35.99","1":"35.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"37.98","1":"37.98"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"35.14","1":"35.14"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"33.10","1":"33.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"34.40","1":"34.40"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"36.90","1":"36.90"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"36.50","1":"36.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"35.50","1":"35.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"36.75","1":"36.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"34.05","1":"34.05"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"35.80","1":"35.80"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"36.00","1":"36.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"33.28","1":"33.28"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"38.50","1":"38.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"38.10","1":"38.10"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"36.01","1":"36.01"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"37.90","1":"37.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"34.05","1":"34.05"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"35.98","1":"35.98"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.90","1":"34.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"31.63","1":"31.63"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"32.75","1":"32.75"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"32.95","1":"32.95"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"30.55","1":"30.55"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"28.26","1":"28.26"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"29.80","1":"29.80"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"33.15","1":"33.15"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"32.00","1":"32.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"33.90","1":"33.90"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"31.36","1":"31.36"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"31.89","1":"31.89"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"31.48","1":"31.48"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"33.33","1":"33.33"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"31.99","1":"31.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"33.88","1":"33.88"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"30.95","1":"30.95"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"31.00","1":"31.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"32.85","1":"32.85"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"33.60","1":"33.60"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"31.08","1":"31.08"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"28.81","1":"28.81"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"31.30","1":"31.30"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"28.96","1":"28.96"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"26.80","1":"26.80"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"24.79","1":"24.79"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"22.94","1":"22.94"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"24.25","1":"24.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"19.96","1":"19.96"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"18.47","1":"18.47"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.19","1":"17.19"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"17.75","1":"17.75"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.28","1":"16.28"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.86","1":"16.86"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"17.64","1":"17.64"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"17.69","1":"17.69"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"18.45","1":"18.45"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"17.15","1":"17.15"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"17.60","1":"17.60"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"18.20","1":"18.20"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"18.40","1":"18.40"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"18.95","1":"18.95"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"18.98","1":"18.98"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"19.25","1":"19.25"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"20.69","1":"20.69"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"21.75","1":"21.75"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"22.21","1":"22.21"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"21.15","1":"21.15"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"21.80","1":"21.80"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"21.50","1":"21.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"20.52","1":"20.52"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"22.69","1":"22.69"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"20.50","1":"20.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"21.00","1":"21.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"20.50","1":"20.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"19.25","1":"19.25"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"19.25","1":"19.25"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"19.25","1":"19.25"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"18.00","1":"18.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"17.90","1":"17.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"18.95","1":"18.95"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"19.50","1":"19.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"20.80","1":"20.80"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"21.75","1":"21.75"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"21.70","1":"21.70"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"18.69","1":"18.69"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"17.31","1":"17.31"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"16.40","1":"16.40"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"15.17","1":"15.17"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"14.10","1":"14.10"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"13.05","1":"13.05"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"13.79","1":"13.79"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"15.47","1":"15.47"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"16.60","1":"16.60"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"17.00","1":"17.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"15.70","1":"15.70"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"16.44","1":"16.44"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"16.50","1":"16.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"17.73","1":"17.73"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"17.25","1":"17.25"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"17.86","1":"17.86"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"17.96","1":"17.96"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"17.87","1":"17.87"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"17.73","1":"17.73"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"16.05","1":"16.05"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"14.85","1":"14.85"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"13.74","1":"13.74"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"12.00","1":"12.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"11.02","1":"11.02"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"11.00","1":"11.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.00","1":"11.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"10.50","1":"10.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"9.65","1":"9.65"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"9.50","1":"9.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"9.50","1":"9.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"10.53","1":"10.53"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"10.55","1":"10.55"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"10.80","1":"10.80"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"10.85","1":"10.85"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"10.10","1":"10.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"10.27","1":"10.27"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"10.26","1":"10.26"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"10.70","1":"10.70"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"10.60","1":"10.60"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"10.05","1":"10.05"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"10.10","1":"10.10"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"9.90","1":"9.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"10.10","1":"10.10"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"9.86","1":"9.86"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"9.00","1":"9.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"8.85","1":"8.85"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"9.01","1":"9.01"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"9.00","1":"9.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"9.11","1":"9.11"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"8.86","1":"8.86"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"8.85","1":"8.85"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"8.71","1":"8.71"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"9.30","1":"9.30"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"8.80","1":"8.80"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"9.00","1":"9.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"9.09","1":"9.09"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"8.40","1":"8.40"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"8.70","1":"8.70"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"8.69","1":"8.69"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"8.30","1":"8.30"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"8.50","1":"8.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"8.85","1":"8.85"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"9.00","1":"9.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"8.75","1":"8.75"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"9.16","1":"9.16"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"8.70","1":"8.70"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"8.79","1":"8.79"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"8.55","1":"8.55"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"8.75","1":"8.75"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"8.20","1":"8.20"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"8.02","1":"8.02"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"8.67","1":"8.67"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"8.50","1":"8.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"8.45","1":"8.45"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"9.29","1":"9.29"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"9.30","1":"9.30"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"9.12","1":"9.12"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"8.90","1":"8.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"8.84","1":"8.84"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"8.75","1":"8.75"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"8.51","1":"8.51"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"8.95","1":"8.95"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"8.95","1":"8.95"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"9.37","1":"9.37"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"9.20","1":"9.20"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"9.05","1":"9.05"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"9.00","1":"9.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"9.00","1":"9.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"8.50","1":"8.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"8.94","1":"8.94"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"7.74","1":"7.74"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"8.29","1":"8.29"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"8.78","1":"8.78"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"8.32","1":"8.32"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"8.60","1":"8.60"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"8.45","1":"8.45"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"8.57","1":"8.57"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"8.74","1":"8.74"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"8.54","1":"8.54"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"8.44","1":"8.44"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"8.78","1":"8.78"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"8.60","1":"8.60"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"8.60","1":"8.60"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"8.83","1":"8.83"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"9.49","1":"9.49"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"10.00","1":"10.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"9.90","1":"9.90"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"9.90","1":"9.90"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"9.41","1":"9.41"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"8.76","1":"8.76"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"9.60","1":"9.60"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"8.64","1":"8.64"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"7.86","1":"7.86"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"7.86","1":"7.86"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"8.04","1":"8.04"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"7.52","1":"7.52"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"7.99","1":"7.99"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"8.40","1":"8.40"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"8.02","1":"8.02"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"8.65","1":"8.65"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"8.65","1":"8.65"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"8.79","1":"8.79"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"8.89","1":"8.89"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"8.49","1":"8.49"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.25","1":"9.25"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"9.10","1":"9.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"9.36","1":"9.36"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"9.50","1":"9.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"9.98","1":"9.98"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"9.33","1":"9.33"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"9.54","1":"9.54"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"9.90","1":"9.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"10.00","1":"10.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"10.00","1":"10.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"10.24","1":"10.24"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"10.20","1":"10.20"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"10.40","1":"10.40"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"10.41","1":"10.41"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"10.32","1":"10.32"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"10.60","1":"10.60"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"10.80","1":"10.80"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"10.74","1":"10.74"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"10.87","1":"10.87"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"10.28","1":"10.28"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"10.35","1":"10.35"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"10.53","1":"10.53"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"10.80","1":"10.80"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"10.47","1":"10.47"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"11.21","1":"11.21"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"12.01","1":"12.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"13.01","1":"13.01"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"14.01","1":"14.01"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"15.06","1":"15.06"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"15.80","1":"15.80"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"15.27","1":"15.27"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"14.12","1":"14.12"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"14.11","1":"14.11"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"14.85","1":"14.85"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"13.80","1":"13.80"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"12.90","1":"12.90"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"13.02","1":"13.02"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"13.00","1":"13.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"13.00","1":"13.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"12.42","1":"12.42"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"12.40","1":"12.40"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"13.34","1":"13.34"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"13.45","1":"13.45"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"13.79","1":"13.79"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"13.07","1":"13.07"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"13.15","1":"13.15"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"13.05","1":"13.05"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"13.05","1":"13.05"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"13.45","1":"13.45"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.40","1":"14.40"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"13.99","1":"13.99"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"12.94","1":"12.94"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"12.51","1":"12.51"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"12.99","1":"12.99"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"12.70","1":"12.70"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"12.50","1":"12.50"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.12","1":"13.12"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"12.15","1":"12.15"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"12.15","1":"12.15"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"12.15","1":"12.15"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"12.96","1":"12.96"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"12.74","1":"12.74"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.75","1":"12.75"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"12.65","1":"12.65"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"12.75","1":"12.75"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"12.70","1":"12.70"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"12.70","1":"12.70"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.01","1":"12.01"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.20","1":"12.20"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.00","1":"12.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"14.00","1":"14.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"14.48","1":"14.48"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"13.39","1":"13.39"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"12.39","1":"12.39"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"13.30","1":"13.30"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.18","1":"14.18"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"13.20","1":"13.20"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"12.60","1":"12.60"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"13.45","1":"13.45"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"14.19","1":"14.19"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.03","1":"13.03"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.90","1":"13.90"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"14.15","1":"14.15"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"14.21","1":"14.21"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"14.30","1":"14.30"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"14.20","1":"14.20"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"14.49","1":"14.49"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"13.10","1":"13.10"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"13.17","1":"13.17"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"12.95","1":"12.95"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"13.99","1":"13.99"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"13.36","1":"13.36"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"13.87","1":"13.87"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"14.10","1":"14.10"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"14.90","1":"14.90"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"14.33","1":"14.33"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"14.50","1":"14.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"13.58","1":"13.58"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"13.70","1":"13.70"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"13.70","1":"13.70"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"14.07","1":"14.07"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"13.95","1":"13.95"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.80","1":"13.80"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"14.35","1":"14.35"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"13.81","1":"13.81"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.73","1":"13.73"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"13.60","1":"13.60"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"13.66","1":"13.66"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"13.66","1":"13.66"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"13.66","1":"13.66"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"13.70","1":"13.70"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"13.10","1":"13.10"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"13.10","1":"13.10"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"13.08","1":"13.08"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"13.08","1":"13.08"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"13.94","1":"13.94"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"14.22","1":"14.22"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"13.08","1":"13.08"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.08","1":"13.08"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"13.08","1":"13.08"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"13.70","1":"13.70"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"13.17","1":"13.17"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"13.53","1":"13.53"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"13.53","1":"13.53"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"13.53","1":"13.53"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"13.80","1":"13.80"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"13.99","1":"13.99"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"13.35","1":"13.35"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"14.64","1":"14.64"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"14.79","1":"14.79"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"14.86","1":"14.86"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"15.06","1":"15.06"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"15.72","1":"15.72"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"15.56","1":"15.56"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"15.50","1":"15.50"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"16.00","1":"16.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"15.79","1":"15.79"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"15.67","1":"15.67"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"15.25","1":"15.25"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"16.15","1":"16.15"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"16.03","1":"16.03"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"15.48","1":"15.48"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"15.25","1":"15.25"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"16.00","1":"16.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"15.88","1":"15.88"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"14.46","1":"14.46"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"14.46","1":"14.46"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"14.94","1":"14.94"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"14.55","1":"14.55"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"14.31","1":"14.31"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"13.50","1":"13.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"14.30","1":"14.30"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.29","1":"13.29"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.20","1":"13.20"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.01","1":"13.01"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"13.30","1":"13.30"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.55","1":"13.55"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.22","1":"13.22"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"13.22","1":"13.22"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"12.85","1":"12.85"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"13.10","1":"13.10"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.00","1":"13.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"13.00","1":"13.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"13.43","1":"13.43"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"13.30","1":"13.30"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"12.99","1":"12.99"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.90","1":"13.90"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.05","1":"13.05"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.57","1":"13.57"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.08","1":"13.08"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"13.50","1":"13.50"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.74","1":"13.74"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"13.90","1":"13.90"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"13.95","1":"13.95"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"13.95","1":"13.95"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"13.50","1":"13.50"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"13.50","1":"13.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"13.50","1":"13.50"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"13.95","1":"13.95"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"13.59","1":"13.59"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"13.99","1":"13.99"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"13.99","1":"13.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"13.99","1":"13.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"13.53","1":"13.53"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"13.53","1":"13.53"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"14.45","1":"14.45"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"14.45","1":"14.45"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"14.84","1":"14.84"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"14.59","1":"14.59"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.59","1":"14.59"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"14.57","1":"14.57"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"14.57","1":"14.57"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"13.54","1":"13.54"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"14.17","1":"14.17"}]}