{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"54.00","1":"54.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"45.00","1":"45.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"45.00","1":"45.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"44.50","1":"44.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"44.00","1":"44.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"41.80","1":"41.80"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"40.05","1":"40.05"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"42.00","1":"42.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"40.75","1":"40.75"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"40.20","1":"40.20"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"42.00","1":"42.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"40.10","1":"40.10"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"38.10","1":"38.10"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"36.20","1":"36.20"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"34.60","1":"34.60"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"33.00","1":"33.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"33.00","1":"33.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"32.00","1":"32.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"33.05","1":"33.05"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"34.60","1":"34.60"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"33.50","1":"33.50"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"33.50","1":"33.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"34.50","1":"34.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"33.25","1":"33.25"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"32.90","1":"32.90"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"31.30","1":"31.30"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"31.75","1":"31.75"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"32.25","1":"32.25"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"33.40","1":"33.40"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"32.00","1":"32.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"31.00","1":"31.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"31.00","1":"31.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"31.00","1":"31.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"31.00","1":"31.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"32.55","1":"32.55"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"31.10","1":"31.10"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"30.05","1":"30.05"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"31.55","1":"31.55"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"33.10","1":"33.10"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"32.50","1":"32.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"34.00","1":"34.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"34.00","1":"34.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"32.20","1":"32.20"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"31.50","1":"31.50"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"31.85","1":"31.85"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"32.50","1":"32.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"31.50","1":"31.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"31.75","1":"31.75"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"31.00","1":"31.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"31.00","1":"31.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"31.25","1":"31.25"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"30.00","1":"30.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"30.00","1":"30.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"30.00","1":"30.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"30.00","1":"30.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"29.10","1":"29.10"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"28.00","1":"28.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"29.40","1":"29.40"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"29.50","1":"29.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"28.10","1":"28.10"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"29.25","1":"29.25"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"29.00","1":"29.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"29.10","1":"29.10"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"29.00","1":"29.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"29.00","1":"29.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"29.50","1":"29.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"29.50","1":"29.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"28.05","1":"28.05"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"28.00","1":"28.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"28.00","1":"28.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"27.05","1":"27.05"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"28.40","1":"28.40"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"29.80","1":"29.80"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"31.25","1":"31.25"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"31.75","1":"31.75"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"31.40","1":"31.40"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"32.95","1":"32.95"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"34.00","1":"34.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"33.00","1":"33.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"34.00","1":"34.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"33.25","1":"33.25"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"33.25","1":"33.25"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"32.00","1":"32.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"32.90","1":"32.90"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"33.25","1":"33.25"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"32.00","1":"32.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"32.00","1":"32.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"32.00","1":"32.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"33.50","1":"33.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"35.15","1":"35.15"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"35.25","1":"35.25"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"37.00","1":"37.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"37.50","1":"37.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"38.00","1":"38.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"39.00","1":"39.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"40.50","1":"40.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"42.40","1":"42.40"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"40.30","1":"40.30"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"41.50","1":"41.50"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"39.45","1":"39.45"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"39.90","1":"39.90"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"40.00","1":"40.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"39.85","1":"39.85"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"40.80","1":"40.80"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"39.90","1":"39.90"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"37.95","1":"37.95"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"34.25","1":"34.25"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"34.75","1":"34.75"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"35.40","1":"35.40"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"36.00","1":"36.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"36.50","1":"36.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"35.60","1":"35.60"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"35.55","1":"35.55"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"35.30","1":"35.30"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"35.50","1":"35.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"35.00","1":"35.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"35.40","1":"35.40"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"33.70","1":"33.70"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"34.50","1":"34.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"34.50","1":"34.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"33.50","1":"33.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"33.50","1":"33.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"33.00","1":"33.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"30.00","1":"30.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"28.50","1":"28.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"26.70","1":"26.70"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"27.50","1":"27.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"27.50","1":"27.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"27.50","1":"27.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"28.00","1":"28.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"29.40","1":"29.40"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"29.40","1":"29.40"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"27.95","1":"27.95"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"27.50","1":"27.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"28.85","1":"28.85"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"29.90","1":"29.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"31.35","1":"31.35"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"32.90","1":"32.90"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"34.35","1":"34.35"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"29.40","1":"29.40"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"29.00","1":"29.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"27.55","1":"27.55"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"28.90","1":"28.90"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"27.55","1":"27.55"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"27.50","1":"27.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"28.35","1":"28.35"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"28.85","1":"28.85"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"30.90","1":"30.90"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"29.75","1":"29.75"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"29.90","1":"29.90"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"28.50","1":"28.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"29.90","1":"29.90"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"31.90","1":"31.90"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"33.00","1":"33.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"32.00","1":"32.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"29.45","1":"29.45"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"27.50","1":"27.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"27.00","1":"27.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"27.75","1":"27.75"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"26.90","1":"26.90"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"27.65","1":"27.65"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"26.50","1":"26.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"27.75","1":"27.75"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"29.10","1":"29.10"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"29.95","1":"29.95"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"30.25","1":"30.25"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"31.75","1":"31.75"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"32.75","1":"32.75"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"32.00","1":"32.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"30.50","1":"30.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"29.00","1":"29.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"30.10","1":"30.10"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"29.25","1":"29.25"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"27.75","1":"27.75"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"26.40","1":"26.40"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"26.25","1":"26.25"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"25.60","1":"25.60"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"26.35","1":"26.35"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"27.25","1":"27.25"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"27.05","1":"27.05"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"24.50","1":"24.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"23.50","1":"23.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"24.05","1":"24.05"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"25.00","1":"25.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"31.40","1":"31.40"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"32.80","1":"32.80"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"34.00","1":"34.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"34.80","1":"34.80"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"34.80","1":"34.80"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"33.10","1":"33.10"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"31.45","1":"31.45"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"29.90","1":"29.90"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"29.00","1":"29.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"30.45","1":"30.45"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"30.80","1":"30.80"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"31.00","1":"31.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"30.50","1":"30.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"30.55","1":"30.55"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"31.80","1":"31.80"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"32.45","1":"32.45"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"32.80","1":"32.80"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"32.75","1":"32.75"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"32.90","1":"32.90"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"33.00","1":"33.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"34.25","1":"34.25"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"35.00","1":"35.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"34.10","1":"34.10"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"34.75","1":"34.75"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"33.05","1":"33.05"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"32.00","1":"32.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"33.00","1":"33.00"},{"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":"33.00","1":"33.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"32.50","1":"32.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"31.00","1":"31.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"32.00","1":"32.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"32.80","1":"32.80"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"33.50","1":"33.50"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"33.60","1":"33.60"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"33.50","1":"33.50"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"33.45","1":"33.45"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"29.00","1":"29.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"27.55","1":"27.55"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"26.40","1":"26.40"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"27.60","1":"27.60"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"26.55","1":"26.55"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"27.85","1":"27.85"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"24.70","1":"24.70"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"25.90","1":"25.90"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"28.35","1":"28.35"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"28.00","1":"28.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"29.40","1":"29.40"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"30.40","1":"30.40"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"29.70","1":"29.70"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"30.75","1":"30.75"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"27.55","1":"27.55"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"28.90","1":"28.90"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"28.00","1":"28.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"27.65","1":"27.65"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"26.65","1":"26.65"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"27.95","1":"27.95"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"27.50","1":"27.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"26.15","1":"26.15"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"27.00","1":"27.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"25.65","1":"25.65"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"26.70","1":"26.70"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"26.75","1":"26.75"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"27.85","1":"27.85"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"27.45","1":"27.45"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"27.80","1":"27.80"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"27.00","1":"27.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"25.95","1":"25.95"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"27.20","1":"27.20"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"28.55","1":"28.55"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"27.15","1":"27.15"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"25.80","1":"25.80"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"27.05","1":"27.05"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"28.25","1":"28.25"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"27.00","1":"27.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"28.35","1":"28.35"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"29.70","1":"29.70"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"29.95","1":"29.95"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"31.10","1":"31.10"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"32.65","1":"32.65"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"34.25","1":"34.25"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"35.95","1":"35.95"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"37.70","1":"37.70"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"38.50","1":"38.50"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"39.70","1":"39.70"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"41.65","1":"41.65"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"42.95","1":"42.95"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"40.85","1":"40.85"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"38.85","1":"38.85"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"37.50","1":"37.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"35.65","1":"35.65"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"33.90","1":"33.90"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"35.55","1":"35.55"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"36.25","1":"36.25"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"35.50","1":"35.50"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"35.95","1":"35.95"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"34.20","1":"34.20"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"34.40","1":"34.40"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"35.40","1":"35.40"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"36.00","1":"36.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"37.00","1":"37.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"38.00","1":"38.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"39.60","1":"39.60"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"37.65","1":"37.65"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"36.00","1":"36.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"35.85","1":"35.85"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"36.45","1":"36.45"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"35.35","1":"35.35"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"35.80","1":"35.80"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"37.00","1":"37.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"37.00","1":"37.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"37.50","1":"37.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"37.35","1":"37.35"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"37.00","1":"37.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"37.50","1":"37.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"37.75","1":"37.75"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"37.90","1":"37.90"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"38.00","1":"38.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"36.75","1":"36.75"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"37.00","1":"37.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"37.50","1":"37.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"37.50","1":"37.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"36.00","1":"36.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"34.30","1":"34.30"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"34.30","1":"34.30"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"35.50","1":"35.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"34.50","1":"34.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"35.35","1":"35.35"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"35.65","1":"35.65"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"36.70","1":"36.70"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"36.00","1":"36.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"34.30","1":"34.30"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"34.30","1":"34.30"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"35.00","1":"35.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"33.25","1":"33.25"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"34.00","1":"34.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"35.00","1":"35.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"34.00","1":"34.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"33.50","1":"33.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"30.40","1":"30.40"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"28.05","1":"28.05"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"26.65","1":"26.65"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"25.50","1":"25.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"24.65","1":"24.65"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"23.45","1":"23.45"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"24.60","1":"24.60"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"25.60","1":"25.60"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"26.85","1":"26.85"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"27.95","1":"27.95"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"28.90","1":"28.90"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"28.50","1":"28.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"28.50","1":"28.50"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"28.20","1":"28.20"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"24.75","1":"24.75"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"22.90","1":"22.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"21.90","1":"21.90"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"20.85","1":"20.85"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"19.85","1":"19.85"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"19.05","1":"19.05"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"20.00","1":"20.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"20.00","1":"20.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"21.00","1":"21.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"19.95","1":"19.95"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"19.00","1":"19.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"19.00","1":"19.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"19.10","1":"19.10"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"20.10","1":"20.10"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"21.10","1":"21.10"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"22.15","1":"22.15"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"22.00","1":"22.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"22.75","1":"22.75"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"21.90","1":"21.90"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"21.30","1":"21.30"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"20.95","1":"20.95"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"19.95","1":"19.95"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"19.85","1":"19.85"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"19.50","1":"19.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"20.35","1":"20.35"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"20.90","1":"20.90"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"21.50","1":"21.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"22.55","1":"22.55"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"23.65","1":"23.65"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"24.80","1":"24.80"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"27.30","1":"27.30"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"28.65","1":"28.65"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"30.05","1":"30.05"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"28.55","1":"28.55"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"27.75","1":"27.75"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"26.40","1":"26.40"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"25.10","1":"25.10"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"23.85","1":"23.85"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"22.66","1":"22.66"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"23.79","1":"23.79"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"22.61","1":"22.61"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"21.48","1":"21.48"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"20.41","1":"20.41"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"21.00","1":"21.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"19.98","1":"19.98"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"19.90","1":"19.90"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"20.90","1":"20.90"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"21.94","1":"21.94"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"21.25","1":"21.25"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"21.00","1":"21.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"21.80","1":"21.80"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"22.39","1":"22.39"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"22.00","1":"22.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"20.90","1":"20.90"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"20.90","1":"20.90"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"19.86","1":"19.86"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"18.86","1":"18.86"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"17.86","1":"17.86"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"16.86","1":"16.86"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"15.86","1":"15.86"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"16.05","1":"16.05"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"17.04","1":"17.04"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"18.04","1":"18.04"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"19.04","1":"19.04"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"20.04","1":"20.04"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"19.04","1":"19.04"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"19.03","1":"19.03"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"19.85","1":"19.85"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"20.79","1":"20.79"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"21.69","1":"21.69"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"22.00","1":"22.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"22.00","1":"22.00"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"21.78","1":"21.78"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"22.00","1":"22.00"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"21.78","1":"21.78"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"23.75","1":"23.75"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"22.57","1":"22.57"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"22.95","1":"22.95"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"24.00","1":"24.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"24.85","1":"24.85"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"23.61","1":"23.61"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"23.61","1":"23.61"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"22.43","1":"22.43"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"21.31","1":"21.31"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"20.25","1":"20.25"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"19.24","1":"19.24"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"18.24","1":"18.24"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"17.24","1":"17.24"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"16.24","1":"16.24"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"15.24","1":"15.24"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"14.30","1":"14.30"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"13.50","1":"13.50"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"14.00","1":"14.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"15.00","1":"15.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"15.25","1":"15.25"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"16.25","1":"16.25"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"15.25","1":"15.25"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"15.99","1":"15.99"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"16.99","1":"16.99"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"17.99","1":"17.99"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"18.99","1":"18.99"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"19.99","1":"19.99"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"20.80","1":"20.80"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"21.48","1":"21.48"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"21.99","1":"21.99"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"20.90","1":"20.90"},{"s_date":"Oct 20, 08","0":"Oct 20, 08","s_close":"19.86","1":"19.86"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"18.86","1":"18.86"},{"s_date":"Oct 22, 08","0":"Oct 22, 08","s_close":"17.86","1":"17.86"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"16.86","1":"16.86"},{"s_date":"Oct 30, 08","0":"Oct 30, 08","s_close":"15.86","1":"15.86"},{"s_date":"Oct 31, 08","0":"Oct 31, 08","s_close":"15.25","1":"15.25"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"15.25","1":"15.25"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"14.25","1":"14.25"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"13.25","1":"13.25"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"12.25","1":"12.25"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"11.25","1":"11.25"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"10.25","1":"10.25"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"9.30","1":"9.30"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"8.30","1":"8.30"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"7.80","1":"7.80"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"6.80","1":"6.80"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"7.50","1":"7.50"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"7.40","1":"7.40"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"8.40","1":"8.40"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"7.52","1":"7.52"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"7.96","1":"7.96"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"7.01","1":"7.01"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"7.01","1":"7.01"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"7.01","1":"7.01"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"6.91","1":"6.91"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"7.68","1":"7.68"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"8.25","1":"8.25"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"8.00","1":"8.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"8.36","1":"8.36"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"7.46","1":"7.46"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"7.46","1":"7.46"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"7.46","1":"7.46"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"7.46","1":"7.46"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"7.46","1":"7.46"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"7.46","1":"7.46"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"7.46","1":"7.46"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"7.46","1":"7.46"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"7.96","1":"7.96"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"7.08","1":"7.08"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"7.02","1":"7.02"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"6.31","1":"6.31"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"6.50","1":"6.50"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"7.46","1":"7.46"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"7.85","1":"7.85"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"7.85","1":"7.85"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"7.85","1":"7.85"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"6.25","1":"6.25"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"6.99","1":"6.99"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"6.99","1":"6.99"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"5.30","1":"5.30"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"5.05","1":"5.05"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"4.29","1":"4.29"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"4.29","1":"4.29"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"5.78","1":"5.78"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"4.78","1":"4.78"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"4.23","1":"4.23"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"5.08","1":"5.08"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"4.86","1":"4.86"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"5.45","1":"5.45"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"4.33","1":"4.33"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"4.87","1":"4.87"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"4.18","1":"4.18"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"4.06","1":"4.06"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"4.17","1":"4.17"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"4.12","1":"4.12"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"4.70","1":"4.70"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"4.57","1":"4.57"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"4.96","1":"4.96"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"4.50","1":"4.50"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"4.22","1":"4.22"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"5.02","1":"5.02"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"5.73","1":"5.73"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"5.10","1":"5.10"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"5.50","1":"5.50"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"5.46","1":"5.46"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"5.99","1":"5.99"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"5.76","1":"5.76"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"5.80","1":"5.80"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"6.30","1":"6.30"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"6.75","1":"6.75"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"6.13","1":"6.13"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"5.80","1":"5.80"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"6.45","1":"6.45"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"6.98","1":"6.98"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"6.50","1":"6.50"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"6.25","1":"6.25"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"5.26","1":"5.26"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"6.25","1":"6.25"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"5.57","1":"5.57"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"5.15","1":"5.15"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"6.15","1":"6.15"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"7.00","1":"7.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"6.56","1":"6.56"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"7.00","1":"7.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"6.99","1":"6.99"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"6.49","1":"6.49"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"6.00","1":"6.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"5.46","1":"5.46"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"5.50","1":"5.50"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"6.00","1":"6.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"6.00","1":"6.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"5.27","1":"5.27"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"5.99","1":"5.99"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"6.40","1":"6.40"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"5.83","1":"5.83"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"4.85","1":"4.85"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"5.39","1":"5.39"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"4.61","1":"4.61"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"4.62","1":"4.62"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"4.99","1":"4.99"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"4.02","1":"4.02"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"4.55","1":"4.55"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"5.18","1":"5.18"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"4.90","1":"4.90"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"5.90","1":"5.90"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"4.72","1":"4.72"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"4.99","1":"4.99"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"4.05","1":"4.05"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"4.49","1":"4.49"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"4.99","1":"4.99"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"5.65","1":"5.65"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"5.46","1":"5.46"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"5.44","1":"5.44"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"5.49","1":"5.49"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"5.40","1":"5.40"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"5.47","1":"5.47"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"5.50","1":"5.50"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"5.45","1":"5.45"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"4.82","1":"4.82"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"4.93","1":"4.93"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"5.00","1":"5.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"5.25","1":"5.25"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"4.50","1":"4.50"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"5.00","1":"5.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"4.50","1":"4.50"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"4.80","1":"4.80"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"4.66","1":"4.66"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"5.00","1":"5.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"5.10","1":"5.10"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"4.90","1":"4.90"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"4.90","1":"4.90"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"4.26","1":"4.26"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"5.08","1":"5.08"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"5.04","1":"5.04"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"5.17","1":"5.17"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"4.81","1":"4.81"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"4.79","1":"4.79"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"4.65","1":"4.65"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"4.77","1":"4.77"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"5.20","1":"5.20"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"5.23","1":"5.23"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"5.29","1":"5.29"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"5.25","1":"5.25"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"5.20","1":"5.20"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"4.98","1":"4.98"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"4.21","1":"4.21"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"4.86","1":"4.86"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"4.89","1":"4.89"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"5.10","1":"5.10"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"5.30","1":"5.30"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"5.20","1":"5.20"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"5.30","1":"5.30"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"5.40","1":"5.40"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"4.51","1":"4.51"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"5.19","1":"5.19"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"5.30","1":"5.30"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"4.12","1":"4.12"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"4.20","1":"4.20"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"4.48","1":"4.48"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"4.64","1":"4.64"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"4.48","1":"4.48"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"5.25","1":"5.25"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"4.67","1":"4.67"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"4.44","1":"4.44"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"4.65","1":"4.65"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"3.97","1":"3.97"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"3.86","1":"3.86"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"4.01","1":"4.01"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"4.00","1":"4.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"3.76","1":"3.76"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"3.70","1":"3.70"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"4.50","1":"4.50"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"4.03","1":"4.03"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"4.19","1":"4.19"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"4.25","1":"4.25"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"4.25","1":"4.25"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"4.05","1":"4.05"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"3.70","1":"3.70"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"3.52","1":"3.52"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"4.24","1":"4.24"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"3.51","1":"3.51"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"3.33","1":"3.33"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"3.90","1":"3.90"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"3.32","1":"3.32"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"3.35","1":"3.35"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"3.72","1":"3.72"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"3.09","1":"3.09"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"3.85","1":"3.85"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"3.48","1":"3.48"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"3.94","1":"3.94"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"3.99","1":"3.99"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"3.87","1":"3.87"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"3.83","1":"3.83"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"3.90","1":"3.90"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"3.20","1":"3.20"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"3.90","1":"3.90"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"4.00","1":"4.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"3.50","1":"3.50"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"4.15","1":"4.15"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"3.90","1":"3.90"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"3.54","1":"3.54"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"3.20","1":"3.20"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"3.80","1":"3.80"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"3.90","1":"3.90"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"3.87","1":"3.87"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"4.00","1":"4.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"3.80","1":"3.80"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"3.79","1":"3.79"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"3.90","1":"3.90"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"3.06","1":"3.06"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"4.00","1":"4.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"4.00","1":"4.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"4.00","1":"4.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"4.21","1":"4.21"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"3.94","1":"3.94"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"3.38","1":"3.38"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"3.30","1":"3.30"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"3.00","1":"3.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"3.25","1":"3.25"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"3.83","1":"3.83"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"3.99","1":"3.99"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"3.08","1":"3.08"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"3.05","1":"3.05"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"3.84","1":"3.84"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"3.01","1":"3.01"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"3.06","1":"3.06"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"3.49","1":"3.49"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"2.52","1":"2.52"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"3.16","1":"3.16"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"3.10","1":"3.10"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"3.03","1":"3.03"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"3.90","1":"3.90"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"3.90","1":"3.90"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"3.58","1":"3.58"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"4.20","1":"4.20"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"3.43","1":"3.43"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"3.99","1":"3.99"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"3.16","1":"3.16"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"3.90","1":"3.90"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"3.49","1":"3.49"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"3.80","1":"3.80"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"3.95","1":"3.95"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"2.97","1":"2.97"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"3.21","1":"3.21"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"3.80","1":"3.80"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"3.45","1":"3.45"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"3.69","1":"3.69"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"3.21","1":"3.21"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"3.20","1":"3.20"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"2.90","1":"2.90"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"3.60","1":"3.60"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"3.47","1":"3.47"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"3.77","1":"3.77"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"3.20","1":"3.20"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"3.73","1":"3.73"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"2.83","1":"2.83"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"2.61","1":"2.61"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"3.47","1":"3.47"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"2.75","1":"2.75"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"2.32","1":"2.32"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"2.60","1":"2.60"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"2.60","1":"2.60"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"3.40","1":"3.40"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"2.41","1":"2.41"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"2.06","1":"2.06"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"2.00","1":"2.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"2.49","1":"2.49"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"2.40","1":"2.40"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"3.39","1":"3.39"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"2.39","1":"2.39"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"2.11","1":"2.11"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"3.07","1":"3.07"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"2.50","1":"2.50"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"3.00","1":"3.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"3.49","1":"3.49"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"2.80","1":"2.80"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"2.20","1":"2.20"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"2.99","1":"2.99"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"3.01","1":"3.01"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"2.58","1":"2.58"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"2.35","1":"2.35"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"2.72","1":"2.72"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"2.50","1":"2.50"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"2.75","1":"2.75"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"2.75","1":"2.75"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"3.49","1":"3.49"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"2.75","1":"2.75"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"2.75","1":"2.75"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"3.47","1":"3.47"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"3.57","1":"3.57"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"3.00","1":"3.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"2.17","1":"2.17"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"1.90","1":"1.90"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"2.01","1":"2.01"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"1.90","1":"1.90"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"2.01","1":"2.01"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"1.70","1":"1.70"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"2.50","1":"2.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"2.70","1":"2.70"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"2.33","1":"2.33"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"2.59","1":"2.59"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"3.49","1":"3.49"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"2.16","1":"2.16"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"2.44","1":"2.44"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"2.29","1":"2.29"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"2.49","1":"2.49"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"2.47","1":"2.47"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"2.47","1":"2.47"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"2.99","1":"2.99"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"2.10","1":"2.10"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"2.50","1":"2.50"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"2.30","1":"2.30"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"2.49","1":"2.49"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"3.00","1":"3.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"2.49","1":"2.49"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"3.17","1":"3.17"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"2.96","1":"2.96"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"2.95","1":"2.95"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"3.15","1":"3.15"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"3.65","1":"3.65"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"2.70","1":"2.70"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"2.94","1":"2.94"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"2.50","1":"2.50"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"2.40","1":"2.40"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"2.35","1":"2.35"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"2.39","1":"2.39"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"2.29","1":"2.29"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"2.40","1":"2.40"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"2.89","1":"2.89"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"2.96","1":"2.96"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"2.23","1":"2.23"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"2.94","1":"2.94"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"2.20","1":"2.20"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"2.92","1":"2.92"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"2.07","1":"2.07"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"2.64","1":"2.64"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"2.12","1":"2.12"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"2.05","1":"2.05"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"2.64","1":"2.64"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"2.15","1":"2.15"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"2.16","1":"2.16"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"2.25","1":"2.25"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"2.68","1":"2.68"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"2.90","1":"2.90"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"2.05","1":"2.05"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"2.47","1":"2.47"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"2.88","1":"2.88"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"2.88","1":"2.88"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"2.70","1":"2.70"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"2.85","1":"2.85"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"2.48","1":"2.48"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"2.60","1":"2.60"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"2.78","1":"2.78"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"2.85","1":"2.85"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"2.89","1":"2.89"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"2.01","1":"2.01"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"2.01","1":"2.01"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"2.01","1":"2.01"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"2.01","1":"2.01"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"2.01","1":"2.01"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"2.01","1":"2.01"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"2.01","1":"2.01"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"1.92","1":"1.92"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"1.75","1":"1.75"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"1.52","1":"1.52"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"1.52","1":"1.52"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"1.52","1":"1.52"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"1.52","1":"1.52"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"1.52","1":"1.52"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"2.00","1":"2.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"2.00","1":"2.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"2.00","1":"2.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"2.00","1":"2.00"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"1.90","1":"1.90"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"2.00","1":"2.00"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"2.00","1":"2.00"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"1.97","1":"1.97"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"1.97","1":"1.97"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"1.05","1":"1.05"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"1.51","1":"1.51"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"1.51","1":"1.51"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"1.51","1":"1.51"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"1.51","1":"1.51"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"1.51","1":"1.51"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"1.51","1":"1.51"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"1.51","1":"1.51"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"1.51","1":"1.51"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"1.51","1":"1.51"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"1.10","1":"1.10"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"1.90","1":"1.90"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"1.75","1":"1.75"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"1.85","1":"1.85"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"1.85","1":"1.85"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"1.85","1":"1.85"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"1.85","1":"1.85"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"1.85","1":"1.85"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"1.85","1":"1.85"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"1.85","1":"1.85"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"1.85","1":"1.85"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"1.85","1":"1.85"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"1.85","1":"1.85"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"1.85","1":"1.85"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"1.05","1":"1.05"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"1.25","1":"1.25"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"1.25","1":"1.25"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"1.25","1":"1.25"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"1.25","1":"1.25"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"1.25","1":"1.25"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"1.25","1":"1.25"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"1.25","1":"1.25"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"1.25","1":"1.25"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"1.25","1":"1.25"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"1.60","1":"1.60"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"1.60","1":"1.60"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"1.60","1":"1.60"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"1.60","1":"1.60"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"1.60","1":"1.60"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"1.99","1":"1.99"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"1.36","1":"1.36"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"1.36","1":"1.36"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"1.40","1":"1.40"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"1.35","1":"1.35"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"1.10","1":"1.10"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"1.10","1":"1.10"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"1.10","1":"1.10"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"1.00","1":"1.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"1.00","1":"1.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"1.25","1":"1.25"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"1.50","1":"1.50"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"1.50","1":"1.50"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"1.50","1":"1.50"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"1.50","1":"1.50"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"1.15","1":"1.15"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"1.15","1":"1.15"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"1.15","1":"1.15"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"1.08","1":"1.08"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"1.08","1":"1.08"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"1.47","1":"1.47"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"1.50","1":"1.50"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"1.50","1":"1.50"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"1.50","1":"1.50"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"1.50","1":"1.50"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"1.28","1":"1.28"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"1.50","1":"1.50"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"1.40","1":"1.40"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"1.40","1":"1.40"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"1.60","1":"1.60"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"1.60","1":"1.60"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"1.60","1":"1.60"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"1.70","1":"1.70"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"1.70","1":"1.70"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"1.80","1":"1.80"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"1.70","1":"1.70"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"1.70","1":"1.70"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"1.68","1":"1.68"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"1.71","1":"1.71"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"1.71","1":"1.71"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"1.35","1":"1.35"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"1.80","1":"1.80"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"1.80","1":"1.80"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"1.80","1":"1.80"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"1.80","1":"1.80"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"1.80","1":"1.80"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"1.80","1":"1.80"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"1.80","1":"1.80"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"1.61","1":"1.61"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"1.61","1":"1.61"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"1.61","1":"1.61"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"1.50","1":"1.50"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"1.78","1":"1.78"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"1.80","1":"1.80"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"1.60","1":"1.60"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"1.92","1":"1.92"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"1.71","1":"1.71"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"1.71","1":"1.71"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"1.71","1":"1.71"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"1.71","1":"1.71"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"2.19","1":"2.19"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"2.19","1":"2.19"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"2.19","1":"2.19"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"2.19","1":"2.19"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"2.19","1":"2.19"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"2.00","1":"2.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"2.34","1":"2.34"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"2.00","1":"2.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"2.00","1":"2.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"1.85","1":"1.85"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"2.16","1":"2.16"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"2.50","1":"2.50"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"2.45","1":"2.45"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"2.45","1":"2.45"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"2.35","1":"2.35"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"2.75","1":"2.75"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"2.90","1":"2.90"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"2.52","1":"2.52"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"2.52","1":"2.52"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"2.50","1":"2.50"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"2.89","1":"2.89"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"2.80","1":"2.80"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"2.80","1":"2.80"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"2.80","1":"2.80"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"2.50","1":"2.50"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"2.50","1":"2.50"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"2.75","1":"2.75"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"2.50","1":"2.50"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"2.65","1":"2.65"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"2.96","1":"2.96"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"2.60","1":"2.60"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"3.00","1":"3.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"2.70","1":"2.70"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"2.70","1":"2.70"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"2.70","1":"2.70"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"2.70","1":"2.70"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"2.50","1":"2.50"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"2.50","1":"2.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"2.49","1":"2.49"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"1.80","1":"1.80"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"1.80","1":"1.80"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"2.49","1":"2.49"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"2.49","1":"2.49"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"2.49","1":"2.49"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"1.92","1":"1.92"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"1.61","1":"1.61"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"1.82","1":"1.82"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"1.75","1":"1.75"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"2.07","1":"2.07"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"2.41","1":"2.41"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"2.40","1":"2.40"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"2.24","1":"2.24"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"2.35","1":"2.35"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"2.35","1":"2.35"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"1.94","1":"1.94"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"2.15","1":"2.15"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"2.04","1":"2.04"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"2.17","1":"2.17"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"2.20","1":"2.20"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"2.19","1":"2.19"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"2.06","1":"2.06"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"2.01","1":"2.01"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"2.15","1":"2.15"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"2.00","1":"2.00"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"2.23","1":"2.23"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"2.25","1":"2.25"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"2.25","1":"2.25"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"2.15","1":"2.15"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"2.25","1":"2.25"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"2.27","1":"2.27"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"2.31","1":"2.31"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"2.25","1":"2.25"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"2.36","1":"2.36"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"2.26","1":"2.26"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"2.38","1":"2.38"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"2.25","1":"2.25"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"2.25","1":"2.25"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"2.25","1":"2.25"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"2.25","1":"2.25"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"2.35","1":"2.35"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"2.39","1":"2.39"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"2.36","1":"2.36"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"2.36","1":"2.36"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"2.40","1":"2.40"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"2.45","1":"2.45"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"2.50","1":"2.50"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"2.70","1":"2.70"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"2.70","1":"2.70"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"2.82","1":"2.82"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"2.82","1":"2.82"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"2.85","1":"2.85"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"2.85","1":"2.85"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"2.90","1":"2.90"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"2.90","1":"2.90"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"3.06","1":"3.06"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"3.06","1":"3.06"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"3.02","1":"3.02"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"2.76","1":"2.76"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"2.85","1":"2.85"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"2.80","1":"2.80"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"2.80","1":"2.80"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"2.64","1":"2.64"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"2.62","1":"2.62"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"2.50","1":"2.50"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"2.88","1":"2.88"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"3.25","1":"3.25"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"3.25","1":"3.25"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"3.38","1":"3.38"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"3.40","1":"3.40"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"3.30","1":"3.30"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"3.31","1":"3.31"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"3.40","1":"3.40"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"3.30","1":"3.30"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"3.26","1":"3.26"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"3.35","1":"3.35"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"3.35","1":"3.35"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"3.25","1":"3.25"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"3.89","1":"3.89"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"3.75","1":"3.75"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"3.70","1":"3.70"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"3.70","1":"3.70"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"3.85","1":"3.85"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"3.93","1":"3.93"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"3.35","1":"3.35"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"3.46","1":"3.46"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"3.60","1":"3.60"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"3.65","1":"3.65"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"3.60","1":"3.60"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"3.05","1":"3.05"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"4.05","1":"4.05"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"5.05","1":"5.05"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"6.05","1":"6.05"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"6.46","1":"6.46"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"5.96","1":"5.96"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"5.74","1":"5.74"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"5.62","1":"5.62"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"5.95","1":"5.95"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"5.69","1":"5.69"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"5.10","1":"5.10"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"5.02","1":"5.02"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"6.02","1":"6.02"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"6.59","1":"6.59"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"6.67","1":"6.67"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"7.04","1":"7.04"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"7.08","1":"7.08"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"6.95","1":"6.95"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"6.55","1":"6.55"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"6.37","1":"6.37"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"6.25","1":"6.25"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"6.20","1":"6.20"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"6.10","1":"6.10"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"6.10","1":"6.10"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"6.00","1":"6.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"6.00","1":"6.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"6.20","1":"6.20"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"6.35","1":"6.35"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"6.51","1":"6.51"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"6.25","1":"6.25"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"6.15","1":"6.15"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"6.32","1":"6.32"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"6.25","1":"6.25"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"6.38","1":"6.38"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"6.34","1":"6.34"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"6.45","1":"6.45"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"6.98","1":"6.98"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"7.40","1":"7.40"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"7.22","1":"7.22"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"7.20","1":"7.20"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"8.20","1":"8.20"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"9.20","1":"9.20"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"10.20","1":"10.20"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"10.00","1":"10.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"9.68","1":"9.68"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"9.35","1":"9.35"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"9.22","1":"9.22"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"8.81","1":"8.81"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"9.29","1":"9.29"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"9.35","1":"9.35"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"9.88","1":"9.88"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"9.35","1":"9.35"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"9.35","1":"9.35"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"9.25","1":"9.25"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"9.25","1":"9.25"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"10.25","1":"10.25"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"10.29","1":"10.29"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"10.24","1":"10.24"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"10.12","1":"10.12"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"11.12","1":"11.12"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"11.30","1":"11.30"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"11.12","1":"11.12"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"11.06","1":"11.06"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"11.01","1":"11.01"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"11.12","1":"11.12"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"10.99","1":"10.99"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"10.25","1":"10.25"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"11.07","1":"11.07"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"10.90","1":"10.90"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"10.51","1":"10.51"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"11.12","1":"11.12"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"10.71","1":"10.71"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"10.99","1":"10.99"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"10.40","1":"10.40"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"10.75","1":"10.75"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"10.50","1":"10.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"11.08","1":"11.08"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"11.25","1":"11.25"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"10.60","1":"10.60"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"10.60","1":"10.60"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"11.80","1":"11.80"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"12.76","1":"12.76"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"12.55","1":"12.55"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"12.50","1":"12.50"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"12.00","1":"12.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"13.00","1":"13.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"14.00","1":"14.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"14.40","1":"14.40"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"15.01","1":"15.01"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"15.50","1":"15.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"15.00","1":"15.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"15.40","1":"15.40"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"15.00","1":"15.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"15.00","1":"15.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"16.00","1":"16.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"17.00","1":"17.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"18.00","1":"18.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"18.35","1":"18.35"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"19.16","1":"19.16"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"18.39","1":"18.39"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"17.61","1":"17.61"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"18.00","1":"18.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"18.20","1":"18.20"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"17.50","1":"17.50"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"17.25","1":"17.25"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"17.00","1":"17.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"17.00","1":"17.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"16.50","1":"16.50"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"16.09","1":"16.09"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"15.99","1":"15.99"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"15.51","1":"15.51"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"15.75","1":"15.75"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"16.15","1":"16.15"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"16.10","1":"16.10"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"15.90","1":"15.90"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"15.77","1":"15.77"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"16.20","1":"16.20"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"16.15","1":"16.15"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"16.50","1":"16.50"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"16.00","1":"16.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"17.00","1":"17.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"17.10","1":"17.10"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"18.10","1":"18.10"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"19.00","1":"19.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"18.00","1":"18.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"18.00","1":"18.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"17.87","1":"17.87"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"17.35","1":"17.35"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"17.50","1":"17.50"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"18.01","1":"18.01"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"18.03","1":"18.03"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"18.10","1":"18.10"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"17.34","1":"17.34"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"17.53","1":"17.53"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"17.34","1":"17.34"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"17.01","1":"17.01"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"17.20","1":"17.20"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"16.86","1":"16.86"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"16.82","1":"16.82"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"17.00","1":"17.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"16.42","1":"16.42"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"16.50","1":"16.50"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"16.26","1":"16.26"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"16.00","1":"16.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"16.33","1":"16.33"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"16.00","1":"16.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"16.00","1":"16.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"15.85","1":"15.85"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"16.29","1":"16.29"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"16.98","1":"16.98"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"17.00","1":"17.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"17.00","1":"17.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"17.19","1":"17.19"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"16.69","1":"16.69"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"16.75","1":"16.75"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"16.78","1":"16.78"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"16.78","1":"16.78"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"16.44","1":"16.44"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"16.50","1":"16.50"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"17.10","1":"17.10"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"17.06","1":"17.06"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"16.83","1":"16.83"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"16.91","1":"16.91"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"16.76","1":"16.76"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"16.80","1":"16.80"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"17.05","1":"17.05"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"17.25","1":"17.25"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"17.31","1":"17.31"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"16.42","1":"16.42"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"15.65","1":"15.65"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"16.30","1":"16.30"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"16.20","1":"16.20"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"16.30","1":"16.30"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"16.35","1":"16.35"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"16.38","1":"16.38"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"16.40","1":"16.40"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"16.10","1":"16.10"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"16.00","1":"16.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"16.71","1":"16.71"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"16.09","1":"16.09"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"16.57","1":"16.57"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"16.68","1":"16.68"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"16.25","1":"16.25"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"16.14","1":"16.14"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"16.60","1":"16.60"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"17.60","1":"17.60"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"18.60","1":"18.60"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"17.11","1":"17.11"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"17.41","1":"17.41"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"17.27","1":"17.27"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"16.30","1":"16.30"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"16.30","1":"16.30"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"16.66","1":"16.66"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"16.99","1":"16.99"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"17.00","1":"17.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"16.36","1":"16.36"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"16.50","1":"16.50"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"16.67","1":"16.67"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"16.49","1":"16.49"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"16.03","1":"16.03"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"15.94","1":"15.94"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"16.48","1":"16.48"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"16.84","1":"16.84"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"16.04","1":"16.04"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"15.25","1":"15.25"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"15.53","1":"15.53"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"15.71","1":"15.71"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"14.74","1":"14.74"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"15.00","1":"15.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"14.91","1":"14.91"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"15.25","1":"15.25"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"15.75","1":"15.75"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"15.86","1":"15.86"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"15.90","1":"15.90"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"15.92","1":"15.92"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"16.25","1":"16.25"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"16.43","1":"16.43"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"16.50","1":"16.50"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"16.02","1":"16.02"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"16.40","1":"16.40"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"16.40","1":"16.40"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"16.31","1":"16.31"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"17.00","1":"17.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"17.01","1":"17.01"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"16.39","1":"16.39"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"15.80","1":"15.80"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"14.83","1":"14.83"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"13.90","1":"13.90"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"14.28","1":"14.28"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"13.73","1":"13.73"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"13.83","1":"13.83"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"14.33","1":"14.33"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"14.03","1":"14.03"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"14.30","1":"14.30"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"14.30","1":"14.30"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"13.41","1":"13.41"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"13.79","1":"13.79"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"13.99","1":"13.99"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"13.99","1":"13.99"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"14.14","1":"14.14"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"14.15","1":"14.15"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"13.65","1":"13.65"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"13.75","1":"13.75"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"13.50","1":"13.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"13.04","1":"13.04"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"13.00","1":"13.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"12.99","1":"12.99"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"12.65","1":"12.65"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"12.52","1":"12.52"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"13.52","1":"13.52"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"13.71","1":"13.71"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"14.05","1":"14.05"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"14.50","1":"14.50"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"14.05","1":"14.05"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"14.00","1":"14.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"14.50","1":"14.50"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"14.50","1":"14.50"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"14.83","1":"14.83"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"14.83","1":"14.83"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"15.15","1":"15.15"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"14.85","1":"14.85"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"14.70","1":"14.70"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"14.69","1":"14.69"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"15.69","1":"15.69"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"16.17","1":"16.17"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"16.47","1":"16.47"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"16.68","1":"16.68"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"15.68","1":"15.68"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"15.99","1":"15.99"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"15.99","1":"15.99"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"16.00","1":"16.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"16.04","1":"16.04"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"16.25","1":"16.25"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"16.12","1":"16.12"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"16.72","1":"16.72"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"16.60","1":"16.60"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"17.60","1":"17.60"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"17.41","1":"17.41"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"17.25","1":"17.25"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"17.35","1":"17.35"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"17.12","1":"17.12"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"17.00","1":"17.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"16.95","1":"16.95"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"17.49","1":"17.49"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"17.71","1":"17.71"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"17.60","1":"17.60"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"18.60","1":"18.60"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"19.60","1":"19.60"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"19.04","1":"19.04"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"19.40","1":"19.40"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"19.87","1":"19.87"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"19.03","1":"19.03"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"18.97","1":"18.97"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"18.40","1":"18.40"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"19.40","1":"19.40"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"20.40","1":"20.40"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"21.42","1":"21.42"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"22.49","1":"22.49"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"23.61","1":"23.61"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"24.79","1":"24.79"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"26.02","1":"26.02"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"25.94","1":"25.94"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"24.71","1":"24.71"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"23.50","1":"23.50"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"23.08","1":"23.08"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"24.23","1":"24.23"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"23.05","1":"23.05"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"23.00","1":"23.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"22.06","1":"22.06"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"21.44","1":"21.44"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"21.70","1":"21.70"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"21.24","1":"21.24"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"20.80","1":"20.80"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"21.84","1":"21.84"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"22.93","1":"22.93"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"21.96","1":"21.96"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"20.87","1":"20.87"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"20.24","1":"20.24"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"20.50","1":"20.50"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"20.13","1":"20.13"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"20.00","1":"20.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"20.14","1":"20.14"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"19.18","1":"19.18"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"18.20","1":"18.20"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"17.78","1":"17.78"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"18.57","1":"18.57"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"18.75","1":"18.75"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"19.39","1":"19.39"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"19.21","1":"19.21"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"18.68","1":"18.68"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"18.00","1":"18.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"17.00","1":"17.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"16.53","1":"16.53"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"16.55","1":"16.55"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"16.55","1":"16.55"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"16.25","1":"16.25"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"16.00","1":"16.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"15.50","1":"15.50"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"15.50","1":"15.50"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"15.50","1":"15.50"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"15.36","1":"15.36"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"15.00","1":"15.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"15.23","1":"15.23"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"15.00","1":"15.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"15.02","1":"15.02"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"15.12","1":"15.12"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"15.10","1":"15.10"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"16.05","1":"16.05"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"16.69","1":"16.69"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"16.75","1":"16.75"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"16.10","1":"16.10"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"15.93","1":"15.93"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"15.80","1":"15.80"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"15.80","1":"15.80"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"15.45","1":"15.45"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"15.13","1":"15.13"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"15.00","1":"15.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"14.64","1":"14.64"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"15.64","1":"15.64"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"15.38","1":"15.38"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"15.40","1":"15.40"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"15.21","1":"15.21"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"14.30","1":"14.30"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"14.59","1":"14.59"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"13.75","1":"13.75"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"13.15","1":"13.15"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"12.98","1":"12.98"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"13.20","1":"13.20"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"13.00","1":"13.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"13.25","1":"13.25"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"13.25","1":"13.25"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"13.29","1":"13.29"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"13.30","1":"13.30"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"13.00","1":"13.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"13.09","1":"13.09"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"12.71","1":"12.71"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"13.00","1":"13.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"13.94","1":"13.94"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"13.15","1":"13.15"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"13.00","1":"13.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"13.50","1":"13.50"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"14.00","1":"14.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"14.30","1":"14.30"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"14.00","1":"14.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"13.90","1":"13.90"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"13.80","1":"13.80"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"13.98","1":"13.98"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"14.00","1":"14.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"13.84","1":"13.84"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"14.84","1":"14.84"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"14.68","1":"14.68"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"14.25","1":"14.25"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"14.10","1":"14.10"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"13.76","1":"13.76"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"13.33","1":"13.33"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"13.30","1":"13.30"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"13.30","1":"13.30"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"13.52","1":"13.52"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"12.66","1":"12.66"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"12.71","1":"12.71"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"12.30","1":"12.30"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"12.72","1":"12.72"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"12.59","1":"12.59"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"12.59","1":"12.59"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"12.50","1":"12.50"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"12.49","1":"12.49"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"12.85","1":"12.85"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"12.99","1":"12.99"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"13.08","1":"13.08"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"13.22","1":"13.22"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"13.20","1":"13.20"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"13.25","1":"13.25"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"13.20","1":"13.20"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"13.20","1":"13.20"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"13.02","1":"13.02"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"13.10","1":"13.10"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"12.79","1":"12.79"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"12.97","1":"12.97"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"12.79","1":"12.79"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"12.66","1":"12.66"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"12.65","1":"12.65"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"11.65","1":"11.65"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"11.50","1":"11.50"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"11.12","1":"11.12"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"10.81","1":"10.81"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"11.35","1":"11.35"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"11.93","1":"11.93"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"12.00","1":"12.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"12.00","1":"12.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"11.99","1":"11.99"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"11.30","1":"11.30"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"11.00","1":"11.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"11.49","1":"11.49"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"11.12","1":"11.12"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"11.39","1":"11.39"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"11.48","1":"11.48"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"10.87","1":"10.87"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"10.78","1":"10.78"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"10.98","1":"10.98"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"11.11","1":"11.11"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"11.20","1":"11.20"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"11.50","1":"11.50"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"11.60","1":"11.60"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"11.60","1":"11.60"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"11.40","1":"11.40"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"12.39","1":"12.39"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"12.98","1":"12.98"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"13.30","1":"13.30"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"13.48","1":"13.48"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"13.35","1":"13.35"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"13.13","1":"13.13"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"12.60","1":"12.60"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"13.43","1":"13.43"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"13.20","1":"13.20"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"13.00","1":"13.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"12.70","1":"12.70"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"12.50","1":"12.50"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"12.65","1":"12.65"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"13.62","1":"13.62"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"13.13","1":"13.13"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"13.00","1":"13.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"12.59","1":"12.59"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"12.57","1":"12.57"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"12.75","1":"12.75"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"12.70","1":"12.70"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"12.70","1":"12.70"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"12.87","1":"12.87"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"12.75","1":"12.75"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"12.63","1":"12.63"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"12.80","1":"12.80"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"13.24","1":"13.24"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"13.00","1":"13.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"13.05","1":"13.05"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"13.10","1":"13.10"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"13.42","1":"13.42"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"14.04","1":"14.04"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"14.25","1":"14.25"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"14.10","1":"14.10"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"13.42","1":"13.42"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"14.00","1":"14.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"13.67","1":"13.67"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"14.00","1":"14.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"14.01","1":"14.01"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"14.76","1":"14.76"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"15.15","1":"15.15"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"14.58","1":"14.58"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"15.06","1":"15.06"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"14.70","1":"14.70"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"15.10","1":"15.10"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"15.00","1":"15.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"14.71","1":"14.71"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"13.95","1":"13.95"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"13.60","1":"13.60"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"14.57","1":"14.57"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"13.75","1":"13.75"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"13.25","1":"13.25"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"13.49","1":"13.49"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"14.41","1":"14.41"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"14.41","1":"14.41"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"14.00","1":"14.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"14.69","1":"14.69"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"14.75","1":"14.75"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"14.90","1":"14.90"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"14.99","1":"14.99"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"14.80","1":"14.80"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"14.80","1":"14.80"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"14.30","1":"14.30"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"14.50","1":"14.50"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"14.01","1":"14.01"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"14.70","1":"14.70"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"14.00","1":"14.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"13.10","1":"13.10"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"13.30","1":"13.30"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"13.50","1":"13.50"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"14.00","1":"14.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"13.75","1":"13.75"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"13.35","1":"13.35"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"13.75","1":"13.75"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"13.51","1":"13.51"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"14.24","1":"14.24"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"14.93","1":"14.93"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"15.00","1":"15.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"15.15","1":"15.15"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"14.90","1":"14.90"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"14.50","1":"14.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"14.99","1":"14.99"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"14.25","1":"14.25"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"14.50","1":"14.50"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"14.55","1":"14.55"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"14.50","1":"14.50"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"14.78","1":"14.78"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"15.78","1":"15.78"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"16.78","1":"16.78"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"17.05","1":"17.05"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"16.05","1":"16.05"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"17.04","1":"17.04"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"18.04","1":"18.04"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"19.04","1":"19.04"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"20.04","1":"20.04"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"21.04","1":"21.04"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"20.02","1":"20.02"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"20.49","1":"20.49"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"20.10","1":"20.10"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"19.17","1":"19.17"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"19.26","1":"19.26"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"19.10","1":"19.10"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"19.37","1":"19.37"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"19.00","1":"19.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"19.00","1":"19.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"18.25","1":"18.25"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"17.97","1":"17.97"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"17.75","1":"17.75"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"18.00","1":"18.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"18.13","1":"18.13"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"18.43","1":"18.43"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"19.28","1":"19.28"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"18.32","1":"18.32"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"17.38","1":"17.38"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"17.20","1":"17.20"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"16.83","1":"16.83"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"16.10","1":"16.10"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"16.30","1":"16.30"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"15.94","1":"15.94"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"15.50","1":"15.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"16.40","1":"16.40"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"16.10","1":"16.10"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"15.96","1":"15.96"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"16.25","1":"16.25"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"16.50","1":"16.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"16.00","1":"16.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"16.00","1":"16.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"16.00","1":"16.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"15.00","1":"15.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"15.92","1":"15.92"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"15.50","1":"15.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"15.38","1":"15.38"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"15.50","1":"15.50"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"15.27","1":"15.27"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"15.98","1":"15.98"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"16.00","1":"16.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"15.39","1":"15.39"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"15.65","1":"15.65"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"16.02","1":"16.02"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"15.77","1":"15.77"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"15.00","1":"15.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"15.70","1":"15.70"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"15.09","1":"15.09"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"15.25","1":"15.25"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"14.69","1":"14.69"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"14.68","1":"14.68"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"14.00","1":"14.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"14.40","1":"14.40"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"13.86","1":"13.86"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"13.80","1":"13.80"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"13.50","1":"13.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"12.70","1":"12.70"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"13.50","1":"13.50"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"13.60","1":"13.60"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"13.50","1":"13.50"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"13.34","1":"13.34"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"12.84","1":"12.84"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"12.55","1":"12.55"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"12.55","1":"12.55"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"13.00","1":"13.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"12.98","1":"12.98"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"12.99","1":"12.99"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"13.00","1":"13.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"13.25","1":"13.25"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"12.42","1":"12.42"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"12.90","1":"12.90"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"13.90","1":"13.90"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"13.75","1":"13.75"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"13.93","1":"13.93"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"14.25","1":"14.25"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"15.05","1":"15.05"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"14.75","1":"14.75"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"14.93","1":"14.93"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"15.93","1":"15.93"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"16.93","1":"16.93"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"17.93","1":"17.93"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"18.40","1":"18.40"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"18.57","1":"18.57"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"17.95","1":"17.95"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"17.90","1":"17.90"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"16.60","1":"16.60"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"17.30","1":"17.30"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"16.70","1":"16.70"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"17.98","1":"17.98"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"18.29","1":"18.29"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"17.60","1":"17.60"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"18.14","1":"18.14"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"19.19","1":"19.19"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"18.44","1":"18.44"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"18.65","1":"18.65"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"17.80","1":"17.80"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"17.30","1":"17.30"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"18.00","1":"18.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"17.35","1":"17.35"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"17.24","1":"17.24"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"17.40","1":"17.40"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"18.40","1":"18.40"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"18.94","1":"18.94"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"19.94","1":"19.94"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"20.61","1":"20.61"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"21.52","1":"21.52"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"22.59","1":"22.59"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"23.71","1":"23.71"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"24.77","1":"24.77"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"23.91","1":"23.91"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"23.55","1":"23.55"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"23.19","1":"23.19"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"22.04","1":"22.04"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"21.05","1":"21.05"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"21.98","1":"21.98"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"22.39","1":"22.39"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"21.74","1":"21.74"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"21.43","1":"21.43"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"20.40","1":"20.40"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"19.39","1":"19.39"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"18.93","1":"18.93"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"18.85","1":"18.85"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"18.38","1":"18.38"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"18.35","1":"18.35"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"18.73","1":"18.73"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"19.00","1":"19.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"19.89","1":"19.89"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"19.74","1":"19.74"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"19.74","1":"19.74"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"19.52","1":"19.52"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"19.81","1":"19.81"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"19.30","1":"19.30"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"19.29","1":"19.29"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"19.99","1":"19.99"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"19.85","1":"19.85"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"20.30","1":"20.30"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"19.59","1":"19.59"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"19.37","1":"19.37"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"19.00","1":"19.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"19.07","1":"19.07"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"19.34","1":"19.34"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"19.41","1":"19.41"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"19.22","1":"19.22"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"19.00","1":"19.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"19.64","1":"19.64"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"19.21","1":"19.21"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"19.20","1":"19.20"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"19.00","1":"19.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"19.00","1":"19.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"20.00","1":"20.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"19.75","1":"19.75"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"19.27","1":"19.27"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"19.50","1":"19.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"19.08","1":"19.08"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"18.71","1":"18.71"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"19.01","1":"19.01"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"19.99","1":"19.99"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"20.49","1":"20.49"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"20.20","1":"20.20"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"20.90","1":"20.90"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"19.86","1":"19.86"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"19.64","1":"19.64"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"19.98","1":"19.98"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"20.00","1":"20.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"19.45","1":"19.45"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"19.65","1":"19.65"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"19.95","1":"19.95"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"19.70","1":"19.70"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"19.50","1":"19.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"19.50","1":"19.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"19.50","1":"19.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"19.17","1":"19.17"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"18.70","1":"18.70"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"18.07","1":"18.07"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"17.98","1":"17.98"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"17.50","1":"17.50"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"16.65","1":"16.65"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"17.38","1":"17.38"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"17.38","1":"17.38"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"17.00","1":"17.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"17.24","1":"17.24"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"17.24","1":"17.24"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"17.00","1":"17.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"16.16","1":"16.16"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"16.37","1":"16.37"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"16.98","1":"16.98"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"16.68","1":"16.68"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"16.60","1":"16.60"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"16.50","1":"16.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"16.40","1":"16.40"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"16.03","1":"16.03"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"15.65","1":"15.65"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"16.10","1":"16.10"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"15.84","1":"15.84"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"15.50","1":"15.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"15.48","1":"15.48"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"15.25","1":"15.25"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"15.10","1":"15.10"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"15.16","1":"15.16"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"15.97","1":"15.97"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"16.02","1":"16.02"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"16.10","1":"16.10"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"16.49","1":"16.49"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"16.69","1":"16.69"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"16.45","1":"16.45"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"16.00","1":"16.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"16.02","1":"16.02"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"15.50","1":"15.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"15.94","1":"15.94"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"15.77","1":"15.77"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"15.49","1":"15.49"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"15.08","1":"15.08"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"15.00","1":"15.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"15.25","1":"15.25"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"15.20","1":"15.20"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"15.03","1":"15.03"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"15.00","1":"15.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"14.62","1":"14.62"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"15.62","1":"15.62"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"16.62","1":"16.62"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"17.62","1":"17.62"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"18.24","1":"18.24"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"18.00","1":"18.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"17.10","1":"17.10"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"18.10","1":"18.10"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"19.10","1":"19.10"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"19.60","1":"19.60"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"19.05","1":"19.05"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"19.52","1":"19.52"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"19.62","1":"19.62"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"19.99","1":"19.99"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"19.91","1":"19.91"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"20.27","1":"20.27"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"20.35","1":"20.35"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"20.10","1":"20.10"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"19.35","1":"19.35"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"19.97","1":"19.97"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"20.94","1":"20.94"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"21.98","1":"21.98"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"22.02","1":"22.02"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"22.45","1":"22.45"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"21.85","1":"21.85"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"20.85","1":"20.85"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"20.35","1":"20.35"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"20.00","1":"20.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"20.95","1":"20.95"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"21.69","1":"21.69"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"21.40","1":"21.40"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"21.90","1":"21.90"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"20.81","1":"20.81"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"20.20","1":"20.20"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"20.94","1":"20.94"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"21.76","1":"21.76"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"20.68","1":"20.68"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"19.65","1":"19.65"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"19.73","1":"19.73"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"20.34","1":"20.34"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"20.80","1":"20.80"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"20.00","1":"20.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"20.00","1":"20.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"20.11","1":"20.11"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"19.91","1":"19.91"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"20.91","1":"20.91"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"21.00","1":"21.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"21.05","1":"21.05"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"20.81","1":"20.81"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"21.00","1":"21.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"21.00","1":"21.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"21.00","1":"21.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"21.00","1":"21.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"21.00","1":"21.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"21.01","1":"21.01"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"22.06","1":"22.06"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"22.99","1":"22.99"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"24.10","1":"24.10"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"25.30","1":"25.30"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"25.94","1":"25.94"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"27.23","1":"27.23"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"26.09","1":"26.09"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"26.25","1":"26.25"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"26.78","1":"26.78"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"26.60","1":"26.60"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"25.60","1":"25.60"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"24.68","1":"24.68"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"25.05","1":"25.05"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"23.53","1":"23.53"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"22.64","1":"22.64"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"21.60","1":"21.60"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"20.90","1":"20.90"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"20.62","1":"20.62"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"20.20","1":"20.20"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"21.21","1":"21.21"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"22.27","1":"22.27"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"23.38","1":"23.38"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"24.53","1":"24.53"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"25.30","1":"25.30"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"24.04","1":"24.04"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"25.24","1":"25.24"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"26.24","1":"26.24"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"26.28","1":"26.28"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"26.31","1":"26.31"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"27.30","1":"27.30"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"27.05","1":"27.05"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"26.44","1":"26.44"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"26.96","1":"26.96"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"27.42","1":"27.42"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"27.50","1":"27.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"27.19","1":"27.19"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"27.49","1":"27.49"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"27.34","1":"27.34"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"27.24","1":"27.24"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"27.40","1":"27.40"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"27.24","1":"27.24"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"27.95","1":"27.95"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"26.79","1":"26.79"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"26.29","1":"26.29"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"26.50","1":"26.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"26.10","1":"26.10"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"27.12","1":"27.12"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"28.47","1":"28.47"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"29.89","1":"29.89"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"31.06","1":"31.06"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"31.69","1":"31.69"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"30.45","1":"30.45"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"30.00","1":"30.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"28.98","1":"28.98"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"29.93","1":"29.93"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"31.42","1":"31.42"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"30.14","1":"30.14"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"31.64","1":"31.64"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"33.22","1":"33.22"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"34.88","1":"34.88"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"36.44","1":"36.44"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"36.15","1":"36.15"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"36.00","1":"36.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"36.00","1":"36.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"35.49","1":"35.49"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"34.64","1":"34.64"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"33.01","1":"33.01"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"34.61","1":"34.61"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"35.45","1":"35.45"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"37.22","1":"37.22"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"37.70","1":"37.70"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"37.36","1":"37.36"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"39.20","1":"39.20"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"39.63","1":"39.63"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"39.52","1":"39.52"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"40.37","1":"40.37"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"42.29","1":"42.29"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"43.50","1":"43.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"44.70","1":"44.70"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"42.47","1":"42.47"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"41.02","1":"41.02"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"40.90","1":"40.90"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"40.88","1":"40.88"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"40.45","1":"40.45"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"41.40","1":"41.40"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"41.00","1":"41.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"39.24","1":"39.24"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"39.00","1":"39.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"38.76","1":"38.76"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"37.00","1":"37.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"38.85","1":"38.85"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"39.40","1":"39.40"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"41.04","1":"41.04"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"41.00","1":"41.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"40.38","1":"40.38"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"40.00","1":"40.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"40.00","1":"40.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"39.95","1":"39.95"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"39.91","1":"39.91"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"39.22","1":"39.22"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"38.10","1":"38.10"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"38.53","1":"38.53"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"39.98","1":"39.98"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"39.28","1":"39.28"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"40.00","1":"40.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"38.50","1":"38.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"39.00","1":"39.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"40.95","1":"40.95"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"41.00","1":"41.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"42.37","1":"42.37"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"44.20","1":"44.20"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"42.43","1":"42.43"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"40.37","1":"40.37"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"39.00","1":"39.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"39.50","1":"39.50"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"39.00","1":"39.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"40.44","1":"40.44"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"40.00","1":"40.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"39.50","1":"39.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"37.68","1":"37.68"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"36.38","1":"36.38"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"36.50","1":"36.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"38.32","1":"38.32"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"36.63","1":"36.63"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"38.40","1":"38.40"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"38.90","1":"38.90"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"40.00","1":"40.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"38.40","1":"38.40"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"38.26","1":"38.26"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"39.50","1":"39.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"38.50","1":"38.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"39.00","1":"39.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"40.50","1":"40.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"39.75","1":"39.75"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"40.01","1":"40.01"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"40.03","1":"40.03"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"44.10","1":"44.10"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"46.30","1":"46.30"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"48.61","1":"48.61"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"50.84","1":"50.84"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"50.02","1":"50.02"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"47.52","1":"47.52"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"48.65","1":"48.65"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"49.99","1":"49.99"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"50.11","1":"50.11"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"49.99","1":"49.99"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"52.48","1":"52.48"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"53.25","1":"53.25"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"53.09","1":"53.09"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"54.20","1":"54.20"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"56.00","1":"56.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"54.47","1":"54.47"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"51.75","1":"51.75"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"53.40","1":"53.40"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"53.18","1":"53.18"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"53.00","1":"53.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"51.00","1":"51.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"51.06","1":"51.06"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"51.00","1":"51.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"52.00","1":"52.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"49.40","1":"49.40"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"51.00","1":"51.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"53.55","1":"53.55"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"53.75","1":"53.75"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"54.00","1":"54.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"52.01","1":"52.01"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"54.00","1":"54.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"52.00","1":"52.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"51.00","1":"51.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"53.30","1":"53.30"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"51.62","1":"51.62"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"49.50","1":"49.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"50.01","1":"50.01"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"51.50","1":"51.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"50.11","1":"50.11"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"50.01","1":"50.01"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"48.03","1":"48.03"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"50.40","1":"50.40"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"49.00","1":"49.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"49.00","1":"49.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"49.20","1":"49.20"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"50.00","1":"50.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"52.00","1":"52.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"50.80","1":"50.80"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"50.50","1":"50.50"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"50.00","1":"50.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"50.00","1":"50.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"51.90","1":"51.90"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"50.50","1":"50.50"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"52.80","1":"52.80"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"52.85","1":"52.85"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"50.21","1":"50.21"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"52.49","1":"52.49"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"51.00","1":"51.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"53.00","1":"53.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"51.00","1":"51.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"49.08","1":"49.08"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"47.55","1":"47.55"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"48.40","1":"48.40"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"47.48","1":"47.48"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"48.48","1":"48.48"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"48.35","1":"48.35"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"50.76","1":"50.76"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"52.00","1":"52.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"50.00","1":"50.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"49.60","1":"49.60"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"48.99","1":"48.99"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"48.00","1":"48.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"49.00","1":"49.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"49.00","1":"49.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"48.95","1":"48.95"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"49.00","1":"49.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"49.00","1":"49.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"48.00","1":"48.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"48.12","1":"48.12"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"49.50","1":"49.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"49.82","1":"49.82"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"49.76","1":"49.76"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"50.00","1":"50.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"49.30","1":"49.30"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"50.00","1":"50.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"48.20","1":"48.20"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"48.00","1":"48.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"49.15","1":"49.15"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"47.32","1":"47.32"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"48.98","1":"48.98"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"49.75","1":"49.75"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"49.74","1":"49.74"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"49.90","1":"49.90"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"49.95","1":"49.95"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"47.46","1":"47.46"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"47.40","1":"47.40"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"47.40","1":"47.40"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"47.46","1":"47.46"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"45.10","1":"45.10"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"47.35","1":"47.35"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"45.45","1":"45.45"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"47.00","1":"47.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"45.51","1":"45.51"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"46.01","1":"46.01"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"47.00","1":"47.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"47.81","1":"47.81"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"45.50","1":"45.50"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"47.01","1":"47.01"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"48.81","1":"48.81"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"48.01","1":"48.01"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"47.00","1":"47.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"44.82","1":"44.82"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"42.58","1":"42.58"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"44.00","1":"44.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"42.07","1":"42.07"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"40.53","1":"40.53"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"39.00","1":"39.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"37.16","1":"37.16"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"38.50","1":"38.50"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"36.81","1":"36.81"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"37.50","1":"37.50"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"38.37","1":"38.37"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"37.90","1":"37.90"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"38.00","1":"38.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"36.15","1":"36.15"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"35.60","1":"35.60"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"37.30","1":"37.30"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"36.00","1":"36.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"34.20","1":"34.20"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"34.20","1":"34.20"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"32.50","1":"32.50"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"34.12","1":"34.12"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"34.00","1":"34.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"34.50","1":"34.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"34.00","1":"34.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"34.50","1":"34.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"33.00","1":"33.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"32.50","1":"32.50"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"33.50","1":"33.50"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"33.66","1":"33.66"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"34.50","1":"34.50"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"34.70","1":"34.70"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"36.00","1":"36.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"34.50","1":"34.50"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"34.55","1":"34.55"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"34.50","1":"34.50"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"34.00","1":"34.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"33.27","1":"33.27"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"33.50","1":"33.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"35.17","1":"35.17"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"33.42","1":"33.42"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"33.42","1":"33.42"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"33.71","1":"33.71"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"32.03","1":"32.03"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"33.63","1":"33.63"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"32.12","1":"32.12"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"33.72","1":"33.72"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"35.40","1":"35.40"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"37.00","1":"37.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"37.20","1":"37.20"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"37.20","1":"37.20"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"35.35","1":"35.35"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"33.60","1":"33.60"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"34.00","1":"34.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"34.90","1":"34.90"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"35.97","1":"35.97"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"34.18","1":"34.18"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"32.87","1":"32.87"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"31.23","1":"31.23"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"29.67","1":"29.67"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"31.15","1":"31.15"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"29.62","1":"29.62"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"29.40","1":"29.40"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"30.87","1":"30.87"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"32.41","1":"32.41"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"33.99","1":"33.99"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"32.38","1":"32.38"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"33.99","1":"33.99"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"35.00","1":"35.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"35.69","1":"35.69"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"37.47","1":"37.47"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"38.40","1":"38.40"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"37.80","1":"37.80"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"37.60","1":"37.60"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"38.00","1":"38.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"39.24","1":"39.24"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"40.00","1":"40.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"40.00","1":"40.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"40.11","1":"40.11"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"40.00","1":"40.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"39.68","1":"39.68"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"39.00","1":"39.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"37.06","1":"37.06"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"37.82","1":"37.82"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"37.00","1":"37.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"37.50","1":"37.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"38.05","1":"38.05"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"38.00","1":"38.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"38.00","1":"38.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"38.90","1":"38.90"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"36.96","1":"36.96"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"37.00","1":"37.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"37.00","1":"37.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"37.75","1":"37.75"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"38.02","1":"38.02"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"38.50","1":"38.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"37.00","1":"37.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"38.45","1":"38.45"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"37.05","1":"37.05"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"37.20","1":"37.20"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"36.70","1":"36.70"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"36.50","1":"36.50"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"37.25","1":"37.25"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"37.25","1":"37.25"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"39.26","1":"39.26"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"37.30","1":"37.30"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"36.00","1":"36.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"34.66","1":"34.66"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"36.37","1":"36.37"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"34.56","1":"34.56"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"32.86","1":"32.86"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"33.00","1":"33.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"32.99","1":"32.99"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"31.39","1":"31.39"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"31.31","1":"31.31"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"32.83","1":"32.83"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"32.80","1":"32.80"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"33.00","1":"33.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"33.00","1":"33.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"35.25","1":"35.25"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"35.50","1":"35.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"34.50","1":"34.50"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"32.33","1":"32.33"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"30.76","1":"30.76"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"29.23","1":"29.23"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"29.58","1":"29.58"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"30.98","1":"30.98"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"29.45","1":"29.45"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"28.11","1":"28.11"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"29.40","1":"29.40"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"29.50","1":"29.50"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"30.50","1":"30.50"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"31.00","1":"31.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"30.12","1":"30.12"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"31.49","1":"31.49"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"32.00","1":"32.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"32.00","1":"32.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"31.00","1":"31.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"31.00","1":"31.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"32.20","1":"32.20"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"33.48","1":"33.48"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"31.81","1":"31.81"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"30.35","1":"30.35"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"30.05","1":"30.05"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"30.05","1":"30.05"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"28.55","1":"28.55"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"29.97","1":"29.97"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"31.44","1":"31.44"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"29.87","1":"29.87"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"30.93","1":"30.93"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"31.55","1":"31.55"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"33.12","1":"33.12"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"33.19","1":"33.19"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"31.54","1":"31.54"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"30.40","1":"30.40"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"29.15","1":"29.15"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"29.15","1":"29.15"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"29.15","1":"29.15"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"29.00","1":"29.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"28.00","1":"28.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"28.80","1":"28.80"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"27.36","1":"27.36"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"26.00","1":"26.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"24.71","1":"24.71"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"23.60","1":"23.60"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"22.00","1":"22.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"24.15","1":"24.15"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"25.35","1":"25.35"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"26.61","1":"26.61"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"27.92","1":"27.92"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"29.30","1":"29.30"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"28.00","1":"28.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"27.03","1":"27.03"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"27.70","1":"27.70"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"27.50","1":"27.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"26.71","1":"26.71"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"27.00","1":"27.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"26.90","1":"26.90"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"27.50","1":"27.50"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"27.50","1":"27.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"28.87","1":"28.87"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"30.31","1":"30.31"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"31.82","1":"31.82"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"33.41","1":"33.41"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"32.07","1":"32.07"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"32.00","1":"32.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"32.95","1":"32.95"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"31.31","1":"31.31"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"29.75","1":"29.75"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"30.90","1":"30.90"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"29.50","1":"29.50"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"29.50","1":"29.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"28.03","1":"28.03"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"26.70","1":"26.70"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"26.00","1":"26.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"26.00","1":"26.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"26.00","1":"26.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"26.00","1":"26.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"25.12","1":"25.12"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"24.05","1":"24.05"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"24.00","1":"24.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"24.00","1":"24.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"24.00","1":"24.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"25.00","1":"25.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"24.00","1":"24.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"25.20","1":"25.20"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"24.03","1":"24.03"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"24.95","1":"24.95"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"26.25","1":"26.25"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"27.25","1":"27.25"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"28.45","1":"28.45"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"28.99","1":"28.99"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"27.55","1":"27.55"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"27.00","1":"27.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"25.65","1":"25.65"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"26.03","1":"26.03"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"26.50","1":"26.50"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"25.50","1":"25.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"25.50","1":"25.50"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"26.50","1":"26.50"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"26.00","1":"26.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"25.04","1":"25.04"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"26.29","1":"26.29"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"27.00","1":"27.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"25.82","1":"25.82"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"24.53","1":"24.53"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"25.70","1":"25.70"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"26.97","1":"26.97"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"26.07","1":"26.07"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"26.99","1":"26.99"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"26.00","1":"26.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"25.50","1":"25.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"25.40","1":"25.40"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"24.25","1":"24.25"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"24.90","1":"24.90"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"24.00","1":"24.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"24.00","1":"24.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"24.00","1":"24.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"23.00","1":"23.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"24.00","1":"24.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"23.00","1":"23.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"23.99","1":"23.99"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"25.18","1":"25.18"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"26.43","1":"26.43"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"26.81","1":"26.81"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"26.95","1":"26.95"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"26.80","1":"26.80"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"27.00","1":"27.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"27.50","1":"27.50"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"26.13","1":"26.13"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"26.10","1":"26.10"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"24.90","1":"24.90"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"25.00","1":"25.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"24.50","1":"24.50"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"23.90","1":"23.90"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"22.72","1":"22.72"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"23.85","1":"23.85"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"23.50","1":"23.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"24.65","1":"24.65"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"24.51","1":"24.51"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"23.29","1":"23.29"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"23.42","1":"23.42"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"22.99","1":"22.99"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"21.85","1":"21.85"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"22.50","1":"22.50"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"21.50","1":"21.50"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"20.50","1":"20.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"20.56","1":"20.56"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"19.85","1":"19.85"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"20.85","1":"20.85"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"21.64","1":"21.64"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"20.65","1":"20.65"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"20.25","1":"20.25"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"20.20","1":"20.20"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"21.21","1":"21.21"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"20.23","1":"20.23"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"21.24","1":"21.24"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"22.29","1":"22.29"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"23.40","1":"23.40"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"24.57","1":"24.57"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"25.79","1":"25.79"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"25.50","1":"25.50"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"24.23","1":"24.23"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"25.44","1":"25.44"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"26.71","1":"26.71"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"28.04","1":"28.04"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"26.64","1":"26.64"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"27.97","1":"27.97"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"29.36","1":"29.36"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"30.82","1":"30.82"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"32.36","1":"32.36"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"32.00","1":"32.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"31.00","1":"31.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"32.52","1":"32.52"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"34.13","1":"34.13"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"32.45","1":"32.45"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"34.07","1":"34.07"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"32.55","1":"32.55"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"34.17","1":"34.17"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"35.85","1":"35.85"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"37.13","1":"37.13"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"38.95","1":"38.95"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"38.53","1":"38.53"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"37.05","1":"37.05"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"35.20","1":"35.20"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"35.00","1":"35.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"35.90","1":"35.90"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"36.74","1":"36.74"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"36.80","1":"36.80"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"37.79","1":"37.79"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"34.00","1":"34.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"35.58","1":"35.58"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"34.08","1":"34.08"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"34.00","1":"34.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"35.00","1":"35.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"35.50","1":"35.50"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"36.93","1":"36.93"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"38.77","1":"38.77"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"40.70","1":"40.70"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"42.73","1":"42.73"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"43.00","1":"43.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"44.00","1":"44.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"42.22","1":"42.22"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"40.66","1":"40.66"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"41.50","1":"41.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"41.00","1":"41.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"42.00","1":"42.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"41.50","1":"41.50"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"43.57","1":"43.57"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"42.00","1":"42.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"40.25","1":"40.25"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"40.00","1":"40.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"40.15","1":"40.15"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"42.00","1":"42.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"43.00","1":"43.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"41.97","1":"41.97"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"43.25","1":"43.25"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"41.50","1":"41.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"41.00","1":"41.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"41.00","1":"41.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"40.25","1":"40.25"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"42.26","1":"42.26"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"42.00","1":"42.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"40.01","1":"40.01"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"40.19","1":"40.19"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"42.15","1":"42.15"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"44.25","1":"44.25"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"45.15","1":"45.15"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"46.00","1":"46.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"49.19","1":"49.19"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"49.78","1":"49.78"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"50.90","1":"50.90"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"48.11","1":"48.11"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"47.35","1":"47.35"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"47.05","1":"47.05"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"49.63","1":"49.63"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"51.32","1":"51.32"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"51.92","1":"51.92"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"53.49","1":"53.49"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"55.15","1":"55.15"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"56.50","1":"56.50"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"58.95","1":"58.95"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"58.13","1":"58.13"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"54.36","1":"54.36"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"50.83","1":"50.83"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"47.53","1":"47.53"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"47.00","1":"47.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"44.10","1":"44.10"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"45.00","1":"45.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"47.80","1":"47.80"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"46.73","1":"46.73"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"47.15","1":"47.15"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"48.00","1":"48.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"49.99","1":"49.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"49.93","1":"49.93"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"46.19","1":"46.19"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"42.75","1":"42.75"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"39.55","1":"39.55"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"39.30","1":"39.30"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"36.48","1":"36.48"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"33.76","1":"33.76"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"36.15","1":"36.15"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"33.45","1":"33.45"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"35.80","1":"35.80"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"36.63","1":"36.63"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"37.00","1":"37.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"38.00","1":"38.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"37.00","1":"37.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"34.35","1":"34.35"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"34.99","1":"34.99"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"35.00","1":"35.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"34.83","1":"34.83"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"35.34","1":"35.34"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"35.90","1":"35.90"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"36.30","1":"36.30"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"34.00","1":"34.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"34.50","1":"34.50"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"34.00","1":"34.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"34.50","1":"34.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"33.01","1":"33.01"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"34.49","1":"34.49"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"34.50","1":"34.50"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"35.99","1":"35.99"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"36.00","1":"36.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"36.00","1":"36.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"37.55","1":"37.55"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"38.99","1":"38.99"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"38.00","1":"38.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"39.87","1":"39.87"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"38.99","1":"38.99"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"37.50","1":"37.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"36.50","1":"36.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"38.00","1":"38.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"39.60","1":"39.60"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"39.90","1":"39.90"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"39.90","1":"39.90"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"42.89","1":"42.89"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"41.72","1":"41.72"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"41.90","1":"41.90"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"40.99","1":"40.99"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"39.99","1":"39.99"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"38.01","1":"38.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"38.26","1":"38.26"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"37.42","1":"37.42"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"37.65","1":"37.65"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"37.00","1":"37.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"36.80","1":"36.80"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"36.67","1":"36.67"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"36.74","1":"36.74"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"37.00","1":"37.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"36.50","1":"36.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"38.50","1":"38.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"37.10","1":"37.10"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"37.00","1":"37.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"37.48","1":"37.48"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"36.94","1":"36.94"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"37.00","1":"37.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"36.50","1":"36.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"37.00","1":"37.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"36.65","1":"36.65"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"36.73","1":"36.73"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"37.05","1":"37.05"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"37.46","1":"37.46"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"40.26","1":"40.26"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"43.27","1":"43.27"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"45.24","1":"45.24"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"43.35","1":"43.35"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"42.73","1":"42.73"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"43.00","1":"43.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"42.10","1":"42.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"41.25","1":"41.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"42.50","1":"42.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"42.02","1":"42.02"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"40.93","1":"40.93"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"41.77","1":"41.77"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"41.10","1":"41.10"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"43.00","1":"43.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"39.78","1":"39.78"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"37.44","1":"37.44"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"36.52","1":"36.52"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"36.60","1":"36.60"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"35.92","1":"35.92"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"34.60","1":"34.60"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"32.96","1":"32.96"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"30.98","1":"30.98"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"31.80","1":"31.80"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"32.99","1":"32.99"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"32.50","1":"32.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"34.90","1":"34.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"35.40","1":"35.40"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"34.70","1":"34.70"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"35.59","1":"35.59"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"35.01","1":"35.01"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"36.00","1":"36.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"36.13","1":"36.13"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"36.00","1":"36.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"35.85","1":"35.85"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"35.95","1":"35.95"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"34.71","1":"34.71"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"35.75","1":"35.75"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"34.76","1":"34.76"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"33.15","1":"33.15"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"33.57","1":"33.57"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"35.64","1":"35.64"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"35.65","1":"35.65"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"35.10","1":"35.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"35.60","1":"35.60"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"35.60","1":"35.60"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"36.70","1":"36.70"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"34.91","1":"34.91"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"34.50","1":"34.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"35.86","1":"35.86"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"35.25","1":"35.25"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"34.99","1":"34.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"37.59","1":"37.59"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"36.00","1":"36.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"35.50","1":"35.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"35.00","1":"35.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"35.00","1":"35.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"34.85","1":"34.85"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"34.87","1":"34.87"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"35.50","1":"35.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"36.13","1":"36.13"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"38.71","1":"38.71"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"37.40","1":"37.40"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"37.50","1":"37.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"38.20","1":"38.20"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"38.20","1":"38.20"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"37.51","1":"37.51"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"38.50","1":"38.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"40.80","1":"40.80"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"38.01","1":"38.01"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"39.50","1":"39.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"38.55","1":"38.55"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"38.15","1":"38.15"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"38.16","1":"38.16"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"38.47","1":"38.47"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"39.90","1":"39.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"39.90","1":"39.90"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"38.48","1":"38.48"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"38.15","1":"38.15"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"38.30","1":"38.30"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"38.50","1":"38.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"38.50","1":"38.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"38.93","1":"38.93"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"38.10","1":"38.10"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"38.40","1":"38.40"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"37.75","1":"37.75"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"35.93","1":"35.93"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"36.96","1":"36.96"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"36.05","1":"36.05"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"35.54","1":"35.54"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"36.50","1":"36.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"36.00","1":"36.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"36.25","1":"36.25"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"38.00","1":"38.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"37.50","1":"37.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"37.04","1":"37.04"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"37.40","1":"37.40"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"34.60","1":"34.60"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"32.51","1":"32.51"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"32.06","1":"32.06"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"32.05","1":"32.05"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"32.99","1":"32.99"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"31.81","1":"31.81"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"31.15","1":"31.15"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"31.60","1":"31.60"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"30.51","1":"30.51"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"30.10","1":"30.10"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"28.32","1":"28.32"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"30.43","1":"30.43"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"31.95","1":"31.95"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"30.30","1":"30.30"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"31.50","1":"31.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"28.16","1":"28.16"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"30.27","1":"30.27"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"31.50","1":"31.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"31.15","1":"31.15"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"29.65","1":"29.65"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"30.44","1":"30.44"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"28.88","1":"28.88"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"28.51","1":"28.51"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"29.75","1":"29.75"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"29.00","1":"29.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"30.41","1":"30.41"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"30.41","1":"30.41"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"29.02","1":"29.02"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"29.79","1":"29.79"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"28.65","1":"28.65"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"28.00","1":"28.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"29.65","1":"29.65"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"28.64","1":"28.64"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"28.10","1":"28.10"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"28.23","1":"28.23"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"28.90","1":"28.90"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"28.90","1":"28.90"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"29.60","1":"29.60"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"29.50","1":"29.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"28.54","1":"28.54"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"30.45","1":"30.45"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"30.77","1":"30.77"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"31.50","1":"31.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"32.54","1":"32.54"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"30.64","1":"30.64"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"32.00","1":"32.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"31.55","1":"31.55"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"30.03","1":"30.03"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"30.21","1":"30.21"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"30.51","1":"30.51"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"30.05","1":"30.05"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"29.26","1":"29.26"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"29.55","1":"29.55"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"29.68","1":"29.68"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"29.95","1":"29.95"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"29.12","1":"29.12"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"29.50","1":"29.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"29.50","1":"29.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"29.75","1":"29.75"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"29.75","1":"29.75"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"29.50","1":"29.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"29.60","1":"29.60"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"30.50","1":"30.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"31.58","1":"31.58"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"30.60","1":"30.60"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"30.50","1":"30.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"30.41","1":"30.41"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"29.60","1":"29.60"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"31.81","1":"31.81"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"30.50","1":"30.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"31.30","1":"31.30"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"31.43","1":"31.43"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"31.00","1":"31.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"30.52","1":"30.52"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"30.85","1":"30.85"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"30.00","1":"30.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"30.07","1":"30.07"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"32.18","1":"32.18"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"32.43","1":"32.43"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"31.00","1":"31.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"31.99","1":"31.99"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"32.01","1":"32.01"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"32.25","1":"32.25"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"30.05","1":"30.05"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"29.85","1":"29.85"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"29.00","1":"29.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"28.25","1":"28.25"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"29.00","1":"29.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"30.00","1":"30.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"29.05","1":"29.05"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"27.51","1":"27.51"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"28.00","1":"28.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"29.40","1":"29.40"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"25.55","1":"25.55"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"26.96","1":"26.96"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"28.98","1":"28.98"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"31.15","1":"31.15"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"29.30","1":"29.30"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"30.49","1":"30.49"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"29.01","1":"29.01"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"29.50","1":"29.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"29.50","1":"29.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"28.10","1":"28.10"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"28.50","1":"28.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"28.50","1":"28.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"29.00","1":"29.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"28.00","1":"28.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"28.00","1":"28.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"28.00","1":"28.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"28.00","1":"28.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"28.00","1":"28.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"29.90","1":"29.90"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"29.00","1":"29.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"29.95","1":"29.95"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"28.30","1":"28.30"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"27.55","1":"27.55"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"27.80","1":"27.80"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"28.40","1":"28.40"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"28.80","1":"28.80"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"30.30","1":"30.30"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"29.95","1":"29.95"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"29.85","1":"29.85"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"29.50","1":"29.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"28.00","1":"28.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"28.70","1":"28.70"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"28.50","1":"28.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"30.63","1":"30.63"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"28.55","1":"28.55"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"28.00","1":"28.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"28.15","1":"28.15"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"28.00","1":"28.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"28.00","1":"28.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"29.98","1":"29.98"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"28.25","1":"28.25"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"28.05","1":"28.05"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"28.70","1":"28.70"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"28.25","1":"28.25"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"28.25","1":"28.25"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"30.36","1":"30.36"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"32.40","1":"32.40"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"32.30","1":"32.30"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"30.50","1":"30.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"29.30","1":"29.30"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"29.00","1":"29.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"29.95","1":"29.95"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"31.85","1":"31.85"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"27.29","1":"27.29"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"25.80","1":"25.80"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"25.80","1":"25.80"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"25.23","1":"25.23"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"24.99","1":"24.99"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"23.12","1":"23.12"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"24.96","1":"24.96"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"26.80","1":"26.80"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"26.75","1":"26.75"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"24.95","1":"24.95"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"26.75","1":"26.75"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"25.01","1":"25.01"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"24.11","1":"24.11"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"25.20","1":"25.20"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"27.09","1":"27.09"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"29.12","1":"29.12"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"31.30","1":"31.30"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"33.64","1":"33.64"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"33.18","1":"33.18"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"30.90","1":"30.90"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"35.30","1":"35.30"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"30.95","1":"30.95"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"30.10","1":"30.10"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"30.10","1":"30.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"30.21","1":"30.21"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"28.70","1":"28.70"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"28.00","1":"28.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"28.00","1":"28.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"30.30","1":"30.30"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"31.00","1":"31.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"30.28","1":"30.28"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"32.50","1":"32.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"31.95","1":"31.95"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"31.79","1":"31.79"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"31.99","1":"31.99"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"32.50","1":"32.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"31.30","1":"31.30"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"31.50","1":"31.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"30.76","1":"30.76"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"31.50","1":"31.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"32.50","1":"32.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"31.10","1":"31.10"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"32.70","1":"32.70"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"30.10","1":"30.10"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"29.90","1":"29.90"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"31.00","1":"31.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"31.00","1":"31.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"31.00","1":"31.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"31.00","1":"31.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"31.25","1":"31.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"31.50","1":"31.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"31.50","1":"31.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"32.00","1":"32.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"32.00","1":"32.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"31.99","1":"31.99"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"32.00","1":"32.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"30.11","1":"30.11"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"32.00","1":"32.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"31.97","1":"31.97"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"31.50","1":"31.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"31.03","1":"31.03"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"33.35","1":"33.35"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"35.85","1":"35.85"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"34.51","1":"34.51"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"37.09","1":"37.09"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"39.87","1":"39.87"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"40.01","1":"40.01"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"38.51","1":"38.51"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"40.48","1":"40.48"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"38.99","1":"38.99"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"40.04","1":"40.04"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"42.40","1":"42.40"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"40.00","1":"40.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"41.25","1":"41.25"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"42.00","1":"42.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"45.15","1":"45.15"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"45.50","1":"45.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"44.99","1":"44.99"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"43.26","1":"43.26"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"40.02","1":"40.02"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"43.02","1":"43.02"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"46.24","1":"46.24"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"49.70","1":"49.70"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"50.95","1":"50.95"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"46.55","1":"46.55"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"50.04","1":"50.04"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"50.00","1":"50.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"53.00","1":"53.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"51.50","1":"51.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"47.45","1":"47.45"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"49.90","1":"49.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"51.98","1":"51.98"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"53.49","1":"53.49"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"52.85","1":"52.85"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"53.00","1":"53.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"53.00","1":"53.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"50.25","1":"50.25"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"54.01","1":"54.01"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"55.45","1":"55.45"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"53.01","1":"53.01"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"53.00","1":"53.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"51.90","1":"51.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"51.99","1":"51.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"51.49","1":"51.49"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"53.50","1":"53.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"49.50","1":"49.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"49.95","1":"49.95"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"46.35","1":"46.35"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"48.85","1":"48.85"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"48.00","1":"48.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"48.00","1":"48.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"45.00","1":"45.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"48.38","1":"48.38"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"46.50","1":"46.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"45.07","1":"45.07"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"45.00","1":"45.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"47.50","1":"47.50"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"51.06","1":"51.06"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"50.95","1":"50.95"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"48.14","1":"48.14"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"48.50","1":"48.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"52.68","1":"52.68"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"50.51","1":"50.51"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"46.72","1":"46.72"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"47.00","1":"47.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"43.60","1":"43.60"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"40.50","1":"40.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"42.90","1":"42.90"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"42.95","1":"42.95"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"43.75","1":"43.75"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"44.01","1":"44.01"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"46.89","1":"46.89"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"46.75","1":"46.75"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"43.55","1":"43.55"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"45.00","1":"45.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"41.00","1":"41.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"41.98","1":"41.98"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"45.15","1":"45.15"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"42.55","1":"42.55"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"43.80","1":"43.80"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"42.00","1":"42.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"39.60","1":"39.60"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"41.99","1":"41.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"43.49","1":"43.49"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"42.00","1":"42.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"40.02","1":"40.02"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"42.49","1":"42.49"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"43.00","1":"43.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"44.49","1":"44.49"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"47.53","1":"47.53"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"43.97","1":"43.97"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"41.50","1":"41.50"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"42.93","1":"42.93"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"43.00","1":"43.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"42.00","1":"42.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"44.00","1":"44.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"44.00","1":"44.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"46.82","1":"46.82"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"46.00","1":"46.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"49.45","1":"49.45"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"46.50","1":"46.50"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"49.00","1":"49.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"52.40","1":"52.40"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"54.89","1":"54.89"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"50.96","1":"50.96"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"47.93","1":"47.93"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"51.52","1":"51.52"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"48.28","1":"48.28"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"47.52","1":"47.52"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"48.05","1":"48.05"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"47.50","1":"47.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"48.12","1":"48.12"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"47.25","1":"47.25"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"47.25","1":"47.25"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"44.00","1":"44.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"46.99","1":"46.99"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"45.25","1":"45.25"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"48.25","1":"48.25"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"45.45","1":"45.45"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"48.85","1":"48.85"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"45.02","1":"45.02"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"42.06","1":"42.06"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"42.99","1":"42.99"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"42.50","1":"42.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"40.80","1":"40.80"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"38.15","1":"38.15"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"36.02","1":"36.02"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"37.00","1":"37.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"37.00","1":"37.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"37.99","1":"37.99"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"37.99","1":"37.99"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"38.50","1":"38.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"37.00","1":"37.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"38.25","1":"38.25"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"38.63","1":"38.63"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"40.99","1":"40.99"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"44.06","1":"44.06"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"40.76","1":"40.76"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"37.94","1":"37.94"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"39.75","1":"39.75"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"36.77","1":"36.77"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"36.35","1":"36.35"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"37.00","1":"37.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"37.00","1":"37.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"38.60","1":"38.60"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"37.13","1":"37.13"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"35.93","1":"35.93"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"35.93","1":"35.93"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"35.93","1":"35.93"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"35.93","1":"35.93"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"35.93","1":"35.93"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"35.93","1":"35.93"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"35.93","1":"35.93"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"35.05","1":"35.05"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"35.05","1":"35.05"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"34.78","1":"34.78"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"34.78","1":"34.78"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"34.78","1":"34.78"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"34.78","1":"34.78"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"34.78","1":"34.78"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"34.78","1":"34.78"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"34.85","1":"34.85"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"34.40","1":"34.40"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"33.65","1":"33.65"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"33.65","1":"33.65"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"33.65","1":"33.65"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"33.65","1":"33.65"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"33.65","1":"33.65"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"33.65","1":"33.65"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"33.65","1":"33.65"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"33.65","1":"33.65"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"32.38","1":"32.38"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"32.52","1":"32.52"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"32.52","1":"32.52"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"32.52","1":"32.52"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"32.52","1":"32.52"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"32.52","1":"32.52"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"32.52","1":"32.52"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"32.52","1":"32.52"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"32.52","1":"32.52"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"32.52","1":"32.52"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"32.52","1":"32.52"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"33.06","1":"33.06"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"33.06","1":"33.06"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"33.06","1":"33.06"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"33.06","1":"33.06"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"33.06","1":"33.06"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"35.00","1":"35.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"32.03","1":"32.03"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"28.98","1":"28.98"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"31.35","1":"31.35"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"30.00","1":"30.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"28.05","1":"28.05"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"30.77","1":"30.77"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"27.71","1":"27.71"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"30.00","1":"30.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"30.95","1":"30.95"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"30.95","1":"30.95"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"30.95","1":"30.95"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"28.10","1":"28.10"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"28.10","1":"28.10"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"26.27","1":"26.27"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"28.90","1":"28.90"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"31.64","1":"31.64"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"31.64","1":"31.64"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"31.64","1":"31.64"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"33.65","1":"33.65"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"33.90","1":"33.90"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"30.51","1":"30.51"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"30.51","1":"30.51"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"30.51","1":"30.51"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"30.51","1":"30.51"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"30.51","1":"30.51"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"30.51","1":"30.51"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"30.51","1":"30.51"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"30.51","1":"30.51"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"28.06","1":"28.06"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"28.06","1":"28.06"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"30.82","1":"30.82"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"30.82","1":"30.82"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"30.82","1":"30.82"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"30.82","1":"30.82"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"30.81","1":"30.81"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"31.61","1":"31.61"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"30.33","1":"30.33"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"31.05","1":"31.05"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"31.05","1":"31.05"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"32.48","1":"32.48"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"30.01","1":"30.01"}]}