{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"28.70","1":"28.70"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"28.75","1":"28.75"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"28.50","1":"28.50"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"28.45","1":"28.45"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"27.70","1":"27.70"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"29.75","1":"29.75"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"31.75","1":"31.75"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"34.10","1":"34.10"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"35.00","1":"35.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"35.00","1":"35.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"34.45","1":"34.45"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"33.85","1":"33.85"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"32.70","1":"32.70"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"33.75","1":"33.75"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"34.45","1":"34.45"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"34.50","1":"34.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"34.85","1":"34.85"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"35.00","1":"35.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"35.15","1":"35.15"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"37.75","1":"37.75"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"40.55","1":"40.55"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"43.55","1":"43.55"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"46.80","1":"46.80"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"49.50","1":"49.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"50.30","1":"50.30"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"51.50","1":"51.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"53.90","1":"53.90"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"53.45","1":"53.45"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"50.25","1":"50.25"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"53.90","1":"53.90"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"55.25","1":"55.25"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"49.75","1":"49.75"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"49.50","1":"49.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"45.95","1":"45.95"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"43.70","1":"43.70"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"41.55","1":"41.55"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"39.50","1":"39.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"37.90","1":"37.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"38.00","1":"38.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"39.00","1":"39.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"38.00","1":"38.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"37.50","1":"37.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"38.00","1":"38.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"40.05","1":"40.05"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"42.75","1":"42.75"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"42.50","1":"42.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"43.00","1":"43.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"44.00","1":"44.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"44.00","1":"44.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"43.30","1":"43.30"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"43.05","1":"43.05"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"42.00","1":"42.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"41.50","1":"41.50"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"41.60","1":"41.60"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"41.75","1":"41.75"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"37.90","1":"37.90"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"38.50","1":"38.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"40.60","1":"40.60"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"39.05","1":"39.05"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"40.50","1":"40.50"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"41.00","1":"41.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"38.95","1":"38.95"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"37.05","1":"37.05"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"35.50","1":"35.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"33.75","1":"33.75"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"33.50","1":"33.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"34.50","1":"34.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"37.05","1":"37.05"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"39.70","1":"39.70"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"39.00","1":"39.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"38.20","1":"38.20"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"38.00","1":"38.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"38.00","1":"38.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"36.10","1":"36.10"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"34.30","1":"34.30"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"34.95","1":"34.95"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"33.30","1":"33.30"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"31.65","1":"31.65"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"30.10","1":"30.10"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"30.05","1":"30.05"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"30.00","1":"30.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"29.50","1":"29.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"29.00","1":"29.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"28.25","1":"28.25"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"28.60","1":"28.60"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"28.00","1":"28.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"26.00","1":"26.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"25.00","1":"25.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"23.75","1":"23.75"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"22.80","1":"22.80"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"24.15","1":"24.15"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"25.35","1":"25.35"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"26.60","1":"26.60"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"27.90","1":"27.90"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"29.25","1":"29.25"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"29.60","1":"29.60"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"27.60","1":"27.60"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"26.25","1":"26.25"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"26.00","1":"26.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"27.30","1":"27.30"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"27.05","1":"27.05"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"26.90","1":"26.90"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"25.40","1":"25.40"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"25.50","1":"25.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"25.10","1":"25.10"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"25.10","1":"25.10"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"25.50","1":"25.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"25.40","1":"25.40"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"25.00","1":"25.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"25.00","1":"25.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"25.50","1":"25.50"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"25.50","1":"25.50"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"25.00","1":"25.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"24.50","1":"24.50"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"24.15","1":"24.15"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"24.55","1":"24.55"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"25.00","1":"25.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"25.10","1":"25.10"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"24.60","1":"24.60"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"25.80","1":"25.80"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"25.60","1":"25.60"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"25.25","1":"25.25"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"26.50","1":"26.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"27.70","1":"27.70"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"27.60","1":"27.60"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"26.25","1":"26.25"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"26.00","1":"26.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"26.25","1":"26.25"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"26.95","1":"26.95"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"26.00","1":"26.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"25.75","1":"25.75"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"26.70","1":"26.70"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"26.50","1":"26.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"27.00","1":"27.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"27.00","1":"27.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"25.95","1":"25.95"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"25.00","1":"25.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"24.50","1":"24.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"25.70","1":"25.70"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"25.00","1":"25.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"24.05","1":"24.05"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"22.50","1":"22.50"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"22.25","1":"22.25"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"21.60","1":"21.60"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"21.90","1":"21.90"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"21.90","1":"21.90"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"22.05","1":"22.05"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"22.70","1":"22.70"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"23.75","1":"23.75"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"24.20","1":"24.20"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"24.20","1":"24.20"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"24.50","1":"24.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"24.75","1":"24.75"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"25.25","1":"25.25"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"24.80","1":"24.80"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"24.80","1":"24.80"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"25.55","1":"25.55"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"25.00","1":"25.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"24.50","1":"24.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"23.30","1":"23.30"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"23.50","1":"23.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"23.30","1":"23.30"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"23.30","1":"23.30"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"25.20","1":"25.20"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"24.30","1":"24.30"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"25.45","1":"25.45"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"24.20","1":"24.20"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"24.05","1":"24.05"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"24.05","1":"24.05"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"23.75","1":"23.75"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"23.60","1":"23.60"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"23.30","1":"23.30"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"23.50","1":"23.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"23.90","1":"23.90"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"23.50","1":"23.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"24.10","1":"24.10"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"25.30","1":"25.30"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"26.55","1":"26.55"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"27.85","1":"27.85"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"29.20","1":"29.20"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"30.65","1":"30.65"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"29.15","1":"29.15"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"28.90","1":"28.90"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"27.50","1":"27.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"26.50","1":"26.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"27.80","1":"27.80"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"28.70","1":"28.70"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"27.30","1":"27.30"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"27.85","1":"27.85"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"26.55","1":"26.55"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"26.50","1":"26.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"26.05","1":"26.05"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"26.00","1":"26.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"27.30","1":"27.30"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"26.00","1":"26.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"25.35","1":"25.35"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"25.95","1":"25.95"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"25.60","1":"25.60"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"25.25","1":"25.25"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"24.75","1":"24.75"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"24.15","1":"24.15"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"24.85","1":"24.85"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"24.50","1":"24.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"25.00","1":"25.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"25.90","1":"25.90"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"25.05","1":"25.05"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"25.10","1":"25.10"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"25.00","1":"25.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"24.75","1":"24.75"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"25.50","1":"25.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"25.35","1":"25.35"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"26.25","1":"26.25"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"25.75","1":"25.75"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"26.25","1":"26.25"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"25.95","1":"25.95"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"25.25","1":"25.25"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"25.90","1":"25.90"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"24.65","1":"24.65"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"24.65","1":"24.65"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"25.90","1":"25.90"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"25.00","1":"25.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"25.00","1":"25.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"25.90","1":"25.90"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"25.90","1":"25.90"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"25.90","1":"25.90"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"26.00","1":"26.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"25.05","1":"25.05"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"25.50","1":"25.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"25.75","1":"25.75"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"25.00","1":"25.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"25.70","1":"25.70"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"25.75","1":"25.75"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"25.70","1":"25.70"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"25.75","1":"25.75"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"26.00","1":"26.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"27.30","1":"27.30"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"28.65","1":"28.65"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"30.05","1":"30.05"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"31.55","1":"31.55"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"31.60","1":"31.60"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"30.15","1":"30.15"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"28.70","1":"28.70"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"28.90","1":"28.90"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"28.90","1":"28.90"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"28.00","1":"28.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"22.95","1":"22.95"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"22.00","1":"22.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"22.00","1":"22.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"22.05","1":"22.05"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"22.00","1":"22.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"22.00","1":"22.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"23.10","1":"23.10"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"23.75","1":"23.75"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"24.50","1":"24.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"25.00","1":"25.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"24.95","1":"24.95"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"25.50","1":"25.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"24.25","1":"24.25"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"24.90","1":"24.90"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"23.90","1":"23.90"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"22.80","1":"22.80"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"23.00","1":"23.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"22.30","1":"22.30"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"22.10","1":"22.10"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"21.20","1":"21.20"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"22.15","1":"22.15"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"22.05","1":"22.05"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"22.25","1":"22.25"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"22.05","1":"22.05"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"22.50","1":"22.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"22.15","1":"22.15"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"22.00","1":"22.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"21.80","1":"21.80"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"22.00","1":"22.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"22.00","1":"22.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"21.50","1":"21.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"21.95","1":"21.95"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"21.95","1":"21.95"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"22.45","1":"22.45"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"21.90","1":"21.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"20.80","1":"20.80"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"19.80","1":"19.80"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"20.00","1":"20.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"19.10","1":"19.10"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"19.10","1":"19.10"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"18.70","1":"18.70"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"18.30","1":"18.30"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"19.25","1":"19.25"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"20.00","1":"20.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"19.25","1":"19.25"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"19.10","1":"19.10"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"18.75","1":"18.75"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"19.60","1":"19.60"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"18.70","1":"18.70"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"18.90","1":"18.90"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"18.75","1":"18.75"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"18.75","1":"18.75"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"18.50","1":"18.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"18.20","1":"18.20"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"18.75","1":"18.75"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"17.90","1":"17.90"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"18.50","1":"18.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"18.00","1":"18.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"18.00","1":"18.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"18.00","1":"18.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"17.75","1":"17.75"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"18.40","1":"18.40"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"18.25","1":"18.25"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"18.00","1":"18.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"18.45","1":"18.45"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"18.00","1":"18.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"18.00","1":"18.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"18.00","1":"18.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"18.50","1":"18.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"18.05","1":"18.05"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"17.55","1":"17.55"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"17.50","1":"17.50"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"17.65","1":"17.65"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"18.00","1":"18.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"17.75","1":"17.75"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"17.70","1":"17.70"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"17.30","1":"17.30"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"18.00","1":"18.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"17.90","1":"17.90"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"18.90","1":"18.90"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"19.75","1":"19.75"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"20.75","1":"20.75"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"20.75","1":"20.75"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"21.65","1":"21.65"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"22.05","1":"22.05"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"20.95","1":"20.95"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"19.95","1":"19.95"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"19.80","1":"19.80"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"19.80","1":"19.80"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"20.80","1":"20.80"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"20.90","1":"20.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"21.10","1":"21.10"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"21.20","1":"21.20"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"22.05","1":"22.05"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"21.10","1":"21.10"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"21.35","1":"21.35"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"19.95","1":"19.95"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"19.50","1":"19.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"19.75","1":"19.75"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"19.75","1":"19.75"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"19.40","1":"19.40"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"19.00","1":"19.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"18.00","1":"18.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"18.25","1":"18.25"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"17.50","1":"17.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"17.00","1":"17.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"16.45","1":"16.45"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"15.50","1":"15.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"15.00","1":"15.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"15.65","1":"15.65"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"15.10","1":"15.10"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"16.10","1":"16.10"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"16.00","1":"16.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"15.00","1":"15.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"15.50","1":"15.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"15.50","1":"15.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"15.80","1":"15.80"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"15.75","1":"15.75"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"15.40","1":"15.40"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"15.20","1":"15.20"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"15.70","1":"15.70"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"15.30","1":"15.30"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"16.10","1":"16.10"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"16.00","1":"16.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"16.00","1":"16.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"16.15","1":"16.15"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"16.50","1":"16.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"15.90","1":"15.90"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"15.60","1":"15.60"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"15.35","1":"15.35"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"15.35","1":"15.35"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"15.00","1":"15.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"14.95","1":"14.95"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"14.50","1":"14.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"14.00","1":"14.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"13.65","1":"13.65"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"14.80","1":"14.80"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"14.10","1":"14.10"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"13.85","1":"13.85"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"13.20","1":"13.20"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"14.20","1":"14.20"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"14.40","1":"14.40"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"14.40","1":"14.40"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"14.75","1":"14.75"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"14.00","1":"14.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"13.10","1":"13.10"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"13.70","1":"13.70"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"13.40","1":"13.40"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"13.50","1":"13.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"13.95","1":"13.95"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"12.95","1":"12.95"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"12.60","1":"12.60"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"13.45","1":"13.45"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"13.25","1":"13.25"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"13.00","1":"13.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"13.90","1":"13.90"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"12.90","1":"12.90"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"13.00","1":"13.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"13.00","1":"13.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"12.50","1":"12.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"12.50","1":"12.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"12.50","1":"12.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"11.90","1":"11.90"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"12.00","1":"12.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"11.75","1":"11.75"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"11.95","1":"11.95"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"12.00","1":"12.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"12.35","1":"12.35"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"12.10","1":"12.10"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"12.15","1":"12.15"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"13.05","1":"13.05"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"13.00","1":"13.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"12.50","1":"12.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"12.30","1":"12.30"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"12.10","1":"12.10"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"12.50","1":"12.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"12.50","1":"12.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"12.15","1":"12.15"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"12.10","1":"12.10"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"12.05","1":"12.05"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"12.40","1":"12.40"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"12.50","1":"12.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"12.45","1":"12.45"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"12.25","1":"12.25"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"12.25","1":"12.25"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"12.00","1":"12.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"12.00","1":"12.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"12.00","1":"12.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"12.70","1":"12.70"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"13.30","1":"13.30"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"13.05","1":"13.05"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"13.15","1":"13.15"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"13.25","1":"13.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"13.75","1":"13.75"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"13.90","1":"13.90"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"13.55","1":"13.55"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"13.95","1":"13.95"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"14.00","1":"14.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"14.50","1":"14.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"13.82","1":"13.82"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"12.82","1":"12.82"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"12.74","1":"12.74"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"12.50","1":"12.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"13.00","1":"13.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"13.50","1":"13.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"14.00","1":"14.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"14.00","1":"14.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"15.00","1":"15.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"16.00","1":"16.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"17.00","1":"17.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"16.88","1":"16.88"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"16.10","1":"16.10"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"16.25","1":"16.25"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"15.25","1":"15.25"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"14.25","1":"14.25"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"13.36","1":"13.36"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"13.00","1":"13.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"12.25","1":"12.25"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"13.00","1":"13.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"13.50","1":"13.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"14.50","1":"14.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"13.50","1":"13.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"13.01","1":"13.01"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"13.05","1":"13.05"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"12.05","1":"12.05"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"11.50","1":"11.50"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"12.65","1":"12.65"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"13.00","1":"13.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"12.87","1":"12.87"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"12.76","1":"12.76"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"12.64","1":"12.64"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"13.20","1":"13.20"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"13.86","1":"13.86"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"14.85","1":"14.85"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"15.22","1":"15.22"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"13.85","1":"13.85"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"12.86","1":"12.86"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"11.86","1":"11.86"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"11.86","1":"11.86"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"12.75","1":"12.75"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"12.75","1":"12.75"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"13.50","1":"13.50"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"14.50","1":"14.50"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"13.50","1":"13.50"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"12.50","1":"12.50"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"12.25","1":"12.25"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"13.00","1":"13.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"12.00","1":"12.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"12.00","1":"12.00"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"8.00","1":"8.00"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"8.00","1":"8.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"5.50","1":"5.50"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"4.60","1":"4.60"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"5.60","1":"5.60"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"4.60","1":"4.60"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"5.00","1":"5.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"5.00","1":"5.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"5.73","1":"5.73"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"6.73","1":"6.73"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"6.10","1":"6.10"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"5.25","1":"5.25"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"5.25","1":"5.25"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"4.28","1":"4.28"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"4.28","1":"4.28"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"3.37","1":"3.37"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"2.88","1":"2.88"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"2.76","1":"2.76"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"3.59","1":"3.59"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"3.01","1":"3.01"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"3.01","1":"3.01"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"3.94","1":"3.94"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"3.45","1":"3.45"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"3.51","1":"3.51"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"3.60","1":"3.60"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"3.60","1":"3.60"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"3.35","1":"3.35"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"3.25","1":"3.25"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"3.21","1":"3.21"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"4.00","1":"4.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"3.15","1":"3.15"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"3.20","1":"3.20"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"3.60","1":"3.60"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"4.00","1":"4.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"3.90","1":"3.90"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"3.53","1":"3.53"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"4.53","1":"4.53"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"4.65","1":"4.65"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"5.50","1":"5.50"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"6.50","1":"6.50"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"5.62","1":"5.62"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"6.40","1":"6.40"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"5.75","1":"5.75"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"6.00","1":"6.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"4.65","1":"4.65"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"5.00","1":"5.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"4.10","1":"4.10"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"3.50","1":"3.50"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"3.95","1":"3.95"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"4.95","1":"4.95"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"5.20","1":"5.20"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"5.10","1":"5.10"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"5.89","1":"5.89"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"6.89","1":"6.89"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"7.89","1":"7.89"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"8.82","1":"8.82"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"8.49","1":"8.49"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"7.65","1":"7.65"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"8.25","1":"8.25"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"8.85","1":"8.85"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"8.80","1":"8.80"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"8.87","1":"8.87"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"8.28","1":"8.28"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"8.30","1":"8.30"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"8.30","1":"8.30"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"8.89","1":"8.89"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"9.25","1":"9.25"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"9.25","1":"9.25"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"8.50","1":"8.50"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"8.50","1":"8.50"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"7.75","1":"7.75"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"8.35","1":"8.35"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"8.50","1":"8.50"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"8.97","1":"8.97"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"9.05","1":"9.05"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"8.79","1":"8.79"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"9.15","1":"9.15"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"8.85","1":"8.85"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"8.90","1":"8.90"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"9.23","1":"9.23"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"9.99","1":"9.99"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"10.00","1":"10.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"10.15","1":"10.15"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"10.20","1":"10.20"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"10.40","1":"10.40"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"10.28","1":"10.28"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"10.55","1":"10.55"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"10.45","1":"10.45"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"10.23","1":"10.23"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"10.05","1":"10.05"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"10.65","1":"10.65"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"10.34","1":"10.34"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"10.04","1":"10.04"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"10.25","1":"10.25"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"10.00","1":"10.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"10.50","1":"10.50"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"10.49","1":"10.49"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"10.20","1":"10.20"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"10.10","1":"10.10"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"10.19","1":"10.19"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"10.17","1":"10.17"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"9.82","1":"9.82"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"9.60","1":"9.60"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"9.60","1":"9.60"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"10.00","1":"10.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"9.68","1":"9.68"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"10.00","1":"10.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"10.00","1":"10.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"9.99","1":"9.99"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"9.99","1":"9.99"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"9.97","1":"9.97"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"10.00","1":"10.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"9.97","1":"9.97"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"9.24","1":"9.24"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"9.83","1":"9.83"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"9.93","1":"9.93"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"9.99","1":"9.99"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"10.13","1":"10.13"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"10.15","1":"10.15"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"10.34","1":"10.34"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"10.38","1":"10.38"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"10.05","1":"10.05"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"10.29","1":"10.29"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"10.00","1":"10.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"10.62","1":"10.62"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"10.25","1":"10.25"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"9.81","1":"9.81"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"10.13","1":"10.13"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"10.29","1":"10.29"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"10.45","1":"10.45"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"10.10","1":"10.10"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"10.45","1":"10.45"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"10.00","1":"10.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"9.40","1":"9.40"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"9.31","1":"9.31"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"9.20","1":"9.20"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"9.49","1":"9.49"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"9.45","1":"9.45"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"9.11","1":"9.11"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"9.40","1":"9.40"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"9.25","1":"9.25"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"8.45","1":"8.45"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"9.28","1":"9.28"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"9.48","1":"9.48"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"9.30","1":"9.30"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"9.38","1":"9.38"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"8.77","1":"8.77"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"8.80","1":"8.80"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"8.80","1":"8.80"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"9.24","1":"9.24"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"8.86","1":"8.86"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"8.70","1":"8.70"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"8.79","1":"8.79"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"9.12","1":"9.12"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"8.78","1":"8.78"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"9.29","1":"9.29"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"9.77","1":"9.77"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"9.75","1":"9.75"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"10.03","1":"10.03"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"10.10","1":"10.10"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"10.20","1":"10.20"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"10.50","1":"10.50"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"10.28","1":"10.28"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"10.83","1":"10.83"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"10.90","1":"10.90"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"10.75","1":"10.75"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"10.60","1":"10.60"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"10.45","1":"10.45"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"10.30","1":"10.30"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"10.50","1":"10.50"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"10.30","1":"10.30"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"10.50","1":"10.50"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"10.20","1":"10.20"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"9.40","1":"9.40"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"9.99","1":"9.99"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"9.43","1":"9.43"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"9.20","1":"9.20"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"9.13","1":"9.13"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"8.95","1":"8.95"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"8.61","1":"8.61"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"8.95","1":"8.95"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"8.70","1":"8.70"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"8.70","1":"8.70"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"9.79","1":"9.79"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"8.55","1":"8.55"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"8.51","1":"8.51"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"7.85","1":"7.85"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"8.85","1":"8.85"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"9.40","1":"9.40"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"9.25","1":"9.25"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"9.10","1":"9.10"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"9.01","1":"9.01"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"8.83","1":"8.83"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"8.83","1":"8.83"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"8.56","1":"8.56"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"8.11","1":"8.11"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"8.26","1":"8.26"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"8.26","1":"8.26"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"8.24","1":"8.24"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"8.95","1":"8.95"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"9.06","1":"9.06"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"8.80","1":"8.80"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"9.19","1":"9.19"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"8.70","1":"8.70"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"8.99","1":"8.99"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"9.15","1":"9.15"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"8.70","1":"8.70"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"8.90","1":"8.90"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"8.99","1":"8.99"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"9.29","1":"9.29"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"8.60","1":"8.60"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"8.36","1":"8.36"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"8.01","1":"8.01"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"8.57","1":"8.57"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"7.66","1":"7.66"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"8.00","1":"8.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"8.45","1":"8.45"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"8.20","1":"8.20"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"8.88","1":"8.88"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"8.80","1":"8.80"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"8.80","1":"8.80"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"8.70","1":"8.70"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"9.05","1":"9.05"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"9.59","1":"9.59"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"9.30","1":"9.30"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"10.30","1":"10.30"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"10.39","1":"10.39"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"10.33","1":"10.33"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"9.50","1":"9.50"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"9.50","1":"9.50"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"9.00","1":"9.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"9.45","1":"9.45"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"9.50","1":"9.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"9.49","1":"9.49"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"9.44","1":"9.44"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"9.50","1":"9.50"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"9.79","1":"9.79"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"10.60","1":"10.60"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"10.98","1":"10.98"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"11.44","1":"11.44"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"11.70","1":"11.70"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"11.88","1":"11.88"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"11.05","1":"11.05"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"10.95","1":"10.95"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"10.53","1":"10.53"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"9.64","1":"9.64"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"10.13","1":"10.13"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"10.57","1":"10.57"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"11.31","1":"11.31"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"11.01","1":"11.01"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"11.27","1":"11.27"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"11.15","1":"11.15"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"11.42","1":"11.42"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"11.42","1":"11.42"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"11.10","1":"11.10"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"11.20","1":"11.20"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"9.49","1":"9.49"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"9.71","1":"9.71"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"9.70","1":"9.70"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"9.69","1":"9.69"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"10.00","1":"10.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"9.63","1":"9.63"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"9.95","1":"9.95"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"9.67","1":"9.67"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"9.26","1":"9.26"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"9.16","1":"9.16"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"9.19","1":"9.19"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"9.40","1":"9.40"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"9.10","1":"9.10"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"9.00","1":"9.00"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"9.27","1":"9.27"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"9.39","1":"9.39"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"9.50","1":"9.50"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"9.00","1":"9.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"8.80","1":"8.80"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"8.88","1":"8.88"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"9.20","1":"9.20"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"9.23","1":"9.23"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"9.02","1":"9.02"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"9.20","1":"9.20"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"9.20","1":"9.20"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"9.00","1":"9.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"8.61","1":"8.61"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"9.09","1":"9.09"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"8.61","1":"8.61"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"8.82","1":"8.82"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"8.57","1":"8.57"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"8.94","1":"8.94"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"8.70","1":"8.70"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"8.95","1":"8.95"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"8.98","1":"8.98"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"8.89","1":"8.89"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"8.65","1":"8.65"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"9.00","1":"9.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"9.10","1":"9.10"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"9.38","1":"9.38"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"9.30","1":"9.30"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"9.45","1":"9.45"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"9.23","1":"9.23"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"9.10","1":"9.10"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"9.40","1":"9.40"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"9.49","1":"9.49"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"9.01","1":"9.01"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"8.84","1":"8.84"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"9.27","1":"9.27"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"9.20","1":"9.20"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"9.30","1":"9.30"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"9.20","1":"9.20"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"8.98","1":"8.98"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"9.20","1":"9.20"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"8.81","1":"8.81"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"9.10","1":"9.10"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"9.03","1":"9.03"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"8.70","1":"8.70"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"9.03","1":"9.03"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"9.01","1":"9.01"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"8.90","1":"8.90"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"9.25","1":"9.25"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"9.26","1":"9.26"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"9.28","1":"9.28"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"9.27","1":"9.27"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"9.50","1":"9.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"9.87","1":"9.87"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"9.52","1":"9.52"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"9.60","1":"9.60"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"9.58","1":"9.58"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"9.96","1":"9.96"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"10.46","1":"10.46"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"10.43","1":"10.43"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"10.21","1":"10.21"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"10.21","1":"10.21"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"9.89","1":"9.89"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"9.89","1":"9.89"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"9.89","1":"9.89"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"9.88","1":"9.88"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"10.88","1":"10.88"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"11.88","1":"11.88"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"11.98","1":"11.98"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"12.50","1":"12.50"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"12.50","1":"12.50"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"12.48","1":"12.48"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"12.15","1":"12.15"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"12.09","1":"12.09"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"13.09","1":"13.09"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"13.50","1":"13.50"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"13.10","1":"13.10"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"12.90","1":"12.90"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"12.54","1":"12.54"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"12.01","1":"12.01"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"12.01","1":"12.01"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"11.75","1":"11.75"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"12.25","1":"12.25"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"12.50","1":"12.50"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"12.80","1":"12.80"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"12.36","1":"12.36"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"13.00","1":"13.00"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"12.15","1":"12.15"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"12.15","1":"12.15"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"12.15","1":"12.15"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"12.25","1":"12.25"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"12.16","1":"12.16"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"12.16","1":"12.16"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"12.25","1":"12.25"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"12.10","1":"12.10"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"12.15","1":"12.15"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"12.00","1":"12.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"12.05","1":"12.05"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"13.02","1":"13.02"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"13.50","1":"13.50"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"13.46","1":"13.46"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"13.46","1":"13.46"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"13.00","1":"13.00"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"12.50","1":"12.50"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"11.55","1":"11.55"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"11.50","1":"11.50"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"11.25","1":"11.25"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"11.28","1":"11.28"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"11.28","1":"11.28"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"11.03","1":"11.03"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"10.88","1":"10.88"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"10.80","1":"10.80"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"10.79","1":"10.79"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"10.70","1":"10.70"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"10.70","1":"10.70"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"11.50","1":"11.50"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"11.35","1":"11.35"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"12.25","1":"12.25"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"12.05","1":"12.05"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"12.25","1":"12.25"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"11.05","1":"11.05"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"11.05","1":"11.05"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"11.40","1":"11.40"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"11.40","1":"11.40"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"11.50","1":"11.50"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"11.00","1":"11.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"11.00","1":"11.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"10.00","1":"10.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"9.90","1":"9.90"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"9.90","1":"9.90"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"10.90","1":"10.90"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"9.98","1":"9.98"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"9.98","1":"9.98"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"10.98","1":"10.98"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"11.16","1":"11.16"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"12.00","1":"12.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"11.27","1":"11.27"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"11.27","1":"11.27"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"11.27","1":"11.27"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"11.95","1":"11.95"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"11.95","1":"11.95"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"11.95","1":"11.95"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"11.95","1":"11.95"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"12.37","1":"12.37"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"12.37","1":"12.37"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"12.37","1":"12.37"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"11.64","1":"11.64"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"11.64","1":"11.64"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"12.00","1":"12.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"12.25","1":"12.25"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"13.25","1":"13.25"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"13.50","1":"13.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"14.00","1":"14.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"13.05","1":"13.05"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"13.49","1":"13.49"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"13.63","1":"13.63"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"13.94","1":"13.94"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"12.94","1":"12.94"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"12.49","1":"12.49"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"12.82","1":"12.82"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"13.30","1":"13.30"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"13.07","1":"13.07"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"13.19","1":"13.19"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"14.01","1":"14.01"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"14.11","1":"14.11"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"14.24","1":"14.24"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"10.13","1":"10.13"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"10.13","1":"10.13"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"10.13","1":"10.13"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"10.13","1":"10.13"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"10.50","1":"10.50"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"9.51","1":"9.51"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"9.51","1":"9.51"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"9.51","1":"9.51"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"9.51","1":"9.51"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"9.56","1":"9.56"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"9.07","1":"9.07"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"9.07","1":"9.07"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"9.11","1":"9.11"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"8.85","1":"8.85"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"8.52","1":"8.52"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"8.52","1":"8.52"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"8.52","1":"8.52"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.02","1":"8.02"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"8.02","1":"8.02"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"8.09","1":"8.09"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"8.39","1":"8.39"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"8.25","1":"8.25"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"8.25","1":"8.25"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"8.25","1":"8.25"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"8.25","1":"8.25"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"9.16","1":"9.16"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"9.16","1":"9.16"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"10.16","1":"10.16"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"9.12","1":"9.12"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"8.82","1":"8.82"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"8.82","1":"8.82"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"9.09","1":"9.09"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"9.09","1":"9.09"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"9.09","1":"9.09"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"9.09","1":"9.09"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"9.25","1":"9.25"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"9.25","1":"9.25"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"8.25","1":"8.25"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"8.25","1":"8.25"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"8.25","1":"8.25"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"9.13","1":"9.13"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"8.60","1":"8.60"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"8.60","1":"8.60"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"8.60","1":"8.60"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"9.20","1":"9.20"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"9.20","1":"9.20"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"9.11","1":"9.11"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"9.40","1":"9.40"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"9.42","1":"9.42"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"9.66","1":"9.66"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"9.55","1":"9.55"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"9.19","1":"9.19"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"9.54","1":"9.54"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"9.75","1":"9.75"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"9.70","1":"9.70"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"9.75","1":"9.75"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"10.00","1":"10.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"10.97","1":"10.97"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"11.23","1":"11.23"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"10.50","1":"10.50"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"10.50","1":"10.50"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"10.50","1":"10.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"9.76","1":"9.76"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"9.76","1":"9.76"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"9.76","1":"9.76"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"9.50","1":"9.50"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"9.00","1":"9.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"9.05","1":"9.05"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"9.30","1":"9.30"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"9.20","1":"9.20"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"9.15","1":"9.15"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"10.15","1":"10.15"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"9.49","1":"9.49"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"9.49","1":"9.49"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"9.10","1":"9.10"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"9.10","1":"9.10"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"9.10","1":"9.10"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"9.10","1":"9.10"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"9.10","1":"9.10"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"9.97","1":"9.97"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"9.97","1":"9.97"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"8.97","1":"8.97"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"8.58","1":"8.58"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"9.50","1":"9.50"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"8.56","1":"8.56"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"9.56","1":"9.56"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"10.00","1":"10.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"10.00","1":"10.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"10.00","1":"10.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"10.00","1":"10.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"10.20","1":"10.20"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"10.40","1":"10.40"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"10.30","1":"10.30"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"10.00","1":"10.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"10.01","1":"10.01"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"10.00","1":"10.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"10.80","1":"10.80"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"11.80","1":"11.80"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"12.70","1":"12.70"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"11.70","1":"11.70"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"10.70","1":"10.70"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"11.70","1":"11.70"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"12.70","1":"12.70"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"12.50","1":"12.50"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"12.73","1":"12.73"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"13.00","1":"13.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"13.17","1":"13.17"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"13.39","1":"13.39"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"13.87","1":"13.87"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"14.87","1":"14.87"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"15.29","1":"15.29"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"15.25","1":"15.25"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"15.00","1":"15.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"15.00","1":"15.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"14.80","1":"14.80"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"14.05","1":"14.05"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"14.79","1":"14.79"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"15.55","1":"15.55"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"15.51","1":"15.51"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"14.14","1":"14.14"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"15.14","1":"15.14"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"15.54","1":"15.54"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"15.25","1":"15.25"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"15.90","1":"15.90"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"15.23","1":"15.23"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"15.05","1":"15.05"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"15.50","1":"15.50"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"15.01","1":"15.01"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"15.00","1":"15.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"15.02","1":"15.02"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"15.50","1":"15.50"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"16.48","1":"16.48"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"17.48","1":"17.48"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"18.48","1":"18.48"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"19.48","1":"19.48"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"20.01","1":"20.01"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"20.67","1":"20.67"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"21.70","1":"21.70"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"22.78","1":"22.78"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"23.40","1":"23.40"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"22.41","1":"22.41"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"21.29","1":"21.29"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"21.50","1":"21.50"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"21.00","1":"21.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"20.50","1":"20.50"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"20.00","1":"20.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"21.00","1":"21.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"22.05","1":"22.05"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"22.98","1":"22.98"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"23.50","1":"23.50"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"23.00","1":"23.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"22.50","1":"22.50"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"22.00","1":"22.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"23.10","1":"23.10"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"22.65","1":"22.65"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"23.00","1":"23.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"22.36","1":"22.36"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"21.55","1":"21.55"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"21.20","1":"21.20"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"21.99","1":"21.99"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"21.10","1":"21.10"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"20.05","1":"20.05"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"19.21","1":"19.21"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"20.27","1":"20.27"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"21.15","1":"21.15"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"20.19","1":"20.19"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"20.10","1":"20.10"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"21.00","1":"21.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"20.10","1":"20.10"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"21.10","1":"21.10"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"21.25","1":"21.25"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"21.00","1":"21.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"21.81","1":"21.81"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"21.40","1":"21.40"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"21.50","1":"21.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"21.49","1":"21.49"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"21.50","1":"21.50"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"21.50","1":"21.50"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"21.00","1":"21.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"22.05","1":"22.05"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"23.15","1":"23.15"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"22.05","1":"22.05"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"22.02","1":"22.02"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"23.12","1":"23.12"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"22.50","1":"22.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"22.50","1":"22.50"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"22.98","1":"22.98"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"23.40","1":"23.40"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"22.23","1":"22.23"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"23.34","1":"23.34"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"22.30","1":"22.30"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"22.04","1":"22.04"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"21.99","1":"21.99"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"23.00","1":"23.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"23.10","1":"23.10"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"23.00","1":"23.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"23.00","1":"23.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"22.30","1":"22.30"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"22.35","1":"22.35"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"23.00","1":"23.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"24.10","1":"24.10"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"24.75","1":"24.75"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"24.85","1":"24.85"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"26.09","1":"26.09"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"27.39","1":"27.39"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"28.72","1":"28.72"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"28.50","1":"28.50"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"27.75","1":"27.75"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"27.25","1":"27.25"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"27.90","1":"27.90"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"28.00","1":"28.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"27.50","1":"27.50"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"27.51","1":"27.51"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"28.33","1":"28.33"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"29.74","1":"29.74"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"31.22","1":"31.22"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"31.60","1":"31.60"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"31.60","1":"31.60"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"32.00","1":"32.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"31.89","1":"31.89"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"31.50","1":"31.50"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"31.00","1":"31.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"29.76","1":"29.76"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"29.53","1":"29.53"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"29.30","1":"29.30"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"30.30","1":"30.30"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"31.81","1":"31.81"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"33.40","1":"33.40"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"35.07","1":"35.07"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"35.50","1":"35.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"35.10","1":"35.10"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"36.00","1":"36.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"35.59","1":"35.59"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"34.85","1":"34.85"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"33.57","1":"33.57"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"32.60","1":"32.60"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"33.40","1":"33.40"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"34.50","1":"34.50"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"35.03","1":"35.03"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"34.97","1":"34.97"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"34.90","1":"34.90"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"35.25","1":"35.25"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"34.71","1":"34.71"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"33.32","1":"33.32"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"33.50","1":"33.50"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"34.26","1":"34.26"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"34.25","1":"34.25"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"35.01","1":"35.01"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"36.01","1":"36.01"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"36.49","1":"36.49"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"38.24","1":"38.24"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"39.70","1":"39.70"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"39.15","1":"39.15"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"38.50","1":"38.50"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"37.90","1":"37.90"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"36.01","1":"36.01"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"36.19","1":"36.19"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"37.00","1":"37.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"37.00","1":"37.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"35.15","1":"35.15"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"36.50","1":"36.50"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"36.06","1":"36.06"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"36.26","1":"36.26"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"34.50","1":"34.50"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"35.00","1":"35.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"33.25","1":"33.25"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"34.91","1":"34.91"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"34.00","1":"34.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"33.85","1":"33.85"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"32.17","1":"32.17"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"31.05","1":"31.05"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"31.00","1":"31.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"31.40","1":"31.40"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"31.76","1":"31.76"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"32.64","1":"32.64"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"32.60","1":"32.60"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"32.00","1":"32.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"33.60","1":"33.60"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"33.60","1":"33.60"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"34.15","1":"34.15"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"33.30","1":"33.30"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"33.70","1":"33.70"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"33.52","1":"33.52"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"33.17","1":"33.17"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"33.20","1":"33.20"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"32.57","1":"32.57"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"31.95","1":"31.95"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"31.10","1":"31.10"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"30.79","1":"30.79"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"32.00","1":"32.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"32.06","1":"32.06"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"31.68","1":"31.68"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"32.00","1":"32.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"31.13","1":"31.13"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"31.75","1":"31.75"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"30.30","1":"30.30"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"29.01","1":"29.01"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"29.05","1":"29.05"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"30.50","1":"30.50"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"29.92","1":"29.92"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"31.14","1":"31.14"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"30.10","1":"30.10"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"29.30","1":"29.30"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"29.00","1":"29.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"30.45","1":"30.45"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"31.50","1":"31.50"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"31.80","1":"31.80"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"31.03","1":"31.03"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"31.89","1":"31.89"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"32.50","1":"32.50"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"31.60","1":"31.60"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"31.00","1":"31.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"32.55","1":"32.55"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"34.17","1":"34.17"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"34.61","1":"34.61"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"36.34","1":"36.34"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"38.15","1":"38.15"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"39.61","1":"39.61"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"39.15","1":"39.15"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"38.52","1":"38.52"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"38.26","1":"38.26"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"39.01","1":"39.01"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"38.97","1":"38.97"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"39.85","1":"39.85"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"39.76","1":"39.76"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"40.00","1":"40.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"42.00","1":"42.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"44.10","1":"44.10"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"44.77","1":"44.77"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"43.00","1":"43.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"43.26","1":"43.26"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"42.51","1":"42.51"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"44.63","1":"44.63"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"46.86","1":"46.86"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"49.20","1":"49.20"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"51.66","1":"51.66"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"54.24","1":"54.24"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"53.98","1":"53.98"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"56.67","1":"56.67"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"58.14","1":"58.14"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"61.03","1":"61.03"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"61.32","1":"61.32"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"58.26","1":"58.26"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"56.86","1":"56.86"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"58.51","1":"58.51"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"57.50","1":"57.50"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"57.58","1":"57.58"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"57.60","1":"57.60"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"59.60","1":"59.60"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"60.50","1":"60.50"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"61.58","1":"61.58"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"60.97","1":"60.97"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"60.17","1":"60.17"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"60.01","1":"60.01"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"58.41","1":"58.41"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"60.09","1":"60.09"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"60.51","1":"60.51"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"63.07","1":"63.07"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"63.06","1":"63.06"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"62.11","1":"62.11"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"60.25","1":"60.25"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"59.00","1":"59.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"57.75","1":"57.75"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"58.78","1":"58.78"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"58.90","1":"58.90"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"58.99","1":"58.99"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"56.05","1":"56.05"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"53.70","1":"53.70"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"52.00","1":"52.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"51.88","1":"51.88"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"51.00","1":"51.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"48.45","1":"48.45"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"46.45","1":"46.45"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"44.31","1":"44.31"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"46.05","1":"46.05"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"47.50","1":"47.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"49.13","1":"49.13"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"50.87","1":"50.87"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"50.00","1":"50.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"49.56","1":"49.56"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"48.00","1":"48.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"45.66","1":"45.66"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"43.38","1":"43.38"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"41.33","1":"41.33"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"43.37","1":"43.37"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"44.20","1":"44.20"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"43.51","1":"43.51"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"42.00","1":"42.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"40.30","1":"40.30"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"40.61","1":"40.61"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"40.02","1":"40.02"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"41.60","1":"41.60"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"40.60","1":"40.60"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"39.66","1":"39.66"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"40.50","1":"40.50"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"41.25","1":"41.25"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"41.60","1":"41.60"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"43.68","1":"43.68"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"45.36","1":"45.36"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"44.83","1":"44.83"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"46.99","1":"46.99"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"45.80","1":"45.80"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"44.76","1":"44.76"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"45.40","1":"45.40"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"43.13","1":"43.13"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"41.68","1":"41.68"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"40.40","1":"40.40"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"41.73","1":"41.73"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"39.65","1":"39.65"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"38.68","1":"38.68"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"39.00","1":"39.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"38.49","1":"38.49"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"36.82","1":"36.82"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"36.74","1":"36.74"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"36.00","1":"36.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"37.13","1":"37.13"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"37.50","1":"37.50"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"36.13","1":"36.13"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"35.50","1":"35.50"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"35.22","1":"35.22"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"35.65","1":"35.65"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"36.20","1":"36.20"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"36.00","1":"36.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"35.90","1":"35.90"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"35.00","1":"35.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"36.00","1":"36.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"37.80","1":"37.80"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"39.00","1":"39.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"37.75","1":"37.75"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"37.50","1":"37.50"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"37.00","1":"37.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"38.45","1":"38.45"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"38.50","1":"38.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"38.00","1":"38.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"38.55","1":"38.55"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"39.64","1":"39.64"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"39.00","1":"39.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"40.10","1":"40.10"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"38.23","1":"38.23"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"40.14","1":"40.14"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"38.64","1":"38.64"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"38.36","1":"38.36"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"38.25","1":"38.25"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"38.40","1":"38.40"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"38.45","1":"38.45"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"37.98","1":"37.98"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"38.00","1":"38.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"38.00","1":"38.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"38.00","1":"38.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"36.20","1":"36.20"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"37.35","1":"37.35"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"38.50","1":"38.50"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"37.40","1":"37.40"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"38.57","1":"38.57"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"39.50","1":"39.50"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"39.00","1":"39.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"39.51","1":"39.51"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"39.40","1":"39.40"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"38.00","1":"38.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"37.53","1":"37.53"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"38.01","1":"38.01"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"36.78","1":"36.78"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"37.10","1":"37.10"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"35.50","1":"35.50"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"35.30","1":"35.30"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"33.54","1":"33.54"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"33.45","1":"33.45"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"34.20","1":"34.20"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"35.91","1":"35.91"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"37.59","1":"37.59"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"38.00","1":"38.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"36.10","1":"36.10"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"36.10","1":"36.10"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"34.30","1":"34.30"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"32.65","1":"32.65"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"32.65","1":"32.65"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"33.00","1":"33.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"33.97","1":"33.97"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"35.48","1":"35.48"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"36.90","1":"36.90"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"35.30","1":"35.30"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"36.50","1":"36.50"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"36.00","1":"36.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"36.50","1":"36.50"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"36.60","1":"36.60"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"36.15","1":"36.15"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"36.00","1":"36.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"35.02","1":"35.02"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"35.86","1":"35.86"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"36.71","1":"36.71"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"36.86","1":"36.86"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"35.90","1":"35.90"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"36.61","1":"36.61"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"37.93","1":"37.93"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"39.82","1":"39.82"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"40.00","1":"40.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"38.00","1":"38.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"36.52","1":"36.52"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"37.20","1":"37.20"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"36.49","1":"36.49"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"35.50","1":"35.50"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"35.80","1":"35.80"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"36.00","1":"36.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"37.00","1":"37.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"36.15","1":"36.15"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"36.52","1":"36.52"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"36.95","1":"36.95"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"37.00","1":"37.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"38.24","1":"38.24"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"37.00","1":"37.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"36.00","1":"36.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"34.45","1":"34.45"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"34.99","1":"34.99"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"34.00","1":"34.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"35.00","1":"35.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"33.35","1":"33.35"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"35.01","1":"35.01"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"36.76","1":"36.76"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"37.00","1":"37.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"36.20","1":"36.20"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"38.01","1":"38.01"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"38.97","1":"38.97"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"39.80","1":"39.80"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"37.81","1":"37.81"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"37.00","1":"37.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"35.88","1":"35.88"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"35.50","1":"35.50"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"35.50","1":"35.50"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"36.60","1":"36.60"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"37.98","1":"37.98"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"37.10","1":"37.10"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"35.52","1":"35.52"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"36.95","1":"36.95"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"38.79","1":"38.79"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"40.00","1":"40.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"39.50","1":"39.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"38.00","1":"38.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"35.15","1":"35.15"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"34.70","1":"34.70"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"34.43","1":"34.43"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"36.14","1":"36.14"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"35.40","1":"35.40"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"36.25","1":"36.25"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"38.06","1":"38.06"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"39.72","1":"39.72"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"40.02","1":"40.02"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"41.86","1":"41.86"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"40.10","1":"40.10"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"40.95","1":"40.95"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"41.80","1":"41.80"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"39.71","1":"39.71"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"41.45","1":"41.45"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"40.95","1":"40.95"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"40.95","1":"40.95"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"39.10","1":"39.10"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"39.00","1":"39.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"38.99","1":"38.99"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"39.00","1":"39.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"39.84","1":"39.84"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"37.85","1":"37.85"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"37.95","1":"37.95"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"36.06","1":"36.06"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"34.26","1":"34.26"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"32.55","1":"32.55"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"32.89","1":"32.89"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"32.80","1":"32.80"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"32.89","1":"32.89"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"32.50","1":"32.50"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"31.12","1":"31.12"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"30.41","1":"30.41"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"30.50","1":"30.50"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"31.00","1":"31.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"31.00","1":"31.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"30.13","1":"30.13"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"28.93","1":"28.93"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"29.46","1":"29.46"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"30.89","1":"30.89"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"30.50","1":"30.50"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"28.98","1":"28.98"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"27.75","1":"27.75"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"27.65","1":"27.65"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"27.12","1":"27.12"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"26.51","1":"26.51"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"27.23","1":"27.23"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"27.50","1":"27.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"28.60","1":"28.60"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"27.76","1":"27.76"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"28.25","1":"28.25"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"29.62","1":"29.62"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"28.50","1":"28.50"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"27.70","1":"27.70"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"27.50","1":"27.50"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"28.35","1":"28.35"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"27.42","1":"27.42"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"28.32","1":"28.32"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"29.00","1":"29.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"29.00","1":"29.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"27.55","1":"27.55"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"26.31","1":"26.31"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"27.43","1":"27.43"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"28.80","1":"28.80"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"29.36","1":"29.36"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"28.40","1":"28.40"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"29.82","1":"29.82"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"30.99","1":"30.99"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"29.45","1":"29.45"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"30.45","1":"30.45"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"32.17","1":"32.17"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"32.80","1":"32.80"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"34.23","1":"34.23"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"34.23","1":"34.23"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"34.23","1":"34.23"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"32.52","1":"32.52"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"30.90","1":"30.90"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"30.40","1":"30.40"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"30.99","1":"30.99"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"32.55","1":"32.55"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"33.60","1":"33.60"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"34.00","1":"34.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"35.50","1":"35.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"35.50","1":"35.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"33.80","1":"33.80"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"35.35","1":"35.35"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"35.00","1":"35.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"35.00","1":"35.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"34.00","1":"34.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"35.00","1":"35.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"35.10","1":"35.10"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"35.25","1":"35.25"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"34.50","1":"34.50"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"34.00","1":"34.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"33.39","1":"33.39"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"33.39","1":"33.39"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"34.48","1":"34.48"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"34.50","1":"34.50"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"34.05","1":"34.05"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"34.03","1":"34.03"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"34.49","1":"34.49"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"33.00","1":"33.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"32.50","1":"32.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"32.50","1":"32.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"32.00","1":"32.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"31.00","1":"31.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"31.00","1":"31.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"31.00","1":"31.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"31.00","1":"31.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"30.02","1":"30.02"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"28.59","1":"28.59"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"28.49","1":"28.49"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"27.51","1":"27.51"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"27.51","1":"27.51"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"27.00","1":"27.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"28.35","1":"28.35"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"29.76","1":"29.76"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"31.24","1":"31.24"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"32.80","1":"32.80"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"31.56","1":"31.56"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"31.56","1":"31.56"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"29.99","1":"29.99"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"28.68","1":"28.68"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"27.25","1":"27.25"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"27.50","1":"27.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"28.00","1":"28.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"26.90","1":"26.90"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"26.50","1":"26.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"26.50","1":"26.50"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"27.82","1":"27.82"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"28.27","1":"28.27"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"28.27","1":"28.27"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"28.27","1":"28.27"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"29.00","1":"29.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"28.22","1":"28.22"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"27.96","1":"27.96"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"27.30","1":"27.30"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"27.50","1":"27.50"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"27.50","1":"27.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"28.85","1":"28.85"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"30.29","1":"30.29"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"28.78","1":"28.78"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"27.35","1":"27.35"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"26.30","1":"26.30"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"27.61","1":"27.61"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"26.24","1":"26.24"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"27.00","1":"27.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"26.80","1":"26.80"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"25.65","1":"25.65"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"24.42","1":"24.42"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"24.42","1":"24.42"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"25.40","1":"25.40"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"25.00","1":"25.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"25.00","1":"25.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"24.23","1":"24.23"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"23.05","1":"23.05"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"22.50","1":"22.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"23.00","1":"23.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"23.50","1":"23.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"23.25","1":"23.25"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"24.41","1":"24.41"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"23.75","1":"23.75"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"23.85","1":"23.85"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"23.74","1":"23.74"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"23.50","1":"23.50"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"22.55","1":"22.55"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"23.00","1":"23.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"23.11","1":"23.11"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"24.20","1":"24.20"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"23.11","1":"23.11"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"24.26","1":"24.26"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"25.40","1":"25.40"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"24.13","1":"24.13"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"25.33","1":"25.33"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"25.08","1":"25.08"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"26.33","1":"26.33"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"27.64","1":"27.64"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"28.70","1":"28.70"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"27.49","1":"27.49"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"26.60","1":"26.60"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"27.50","1":"27.50"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"27.50","1":"27.50"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"27.51","1":"27.51"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"26.50","1":"26.50"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"26.50","1":"26.50"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"25.18","1":"25.18"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"25.20","1":"25.20"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"25.50","1":"25.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"26.00","1":"26.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"27.00","1":"27.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"26.00","1":"26.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"26.00","1":"26.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"25.15","1":"25.15"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"26.24","1":"26.24"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"26.50","1":"26.50"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"26.24","1":"26.24"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"25.05","1":"25.05"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"25.00","1":"25.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"25.50","1":"25.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"25.74","1":"25.74"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"26.08","1":"26.08"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"25.51","1":"25.51"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"25.51","1":"25.51"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"25.30","1":"25.30"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"26.56","1":"26.56"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"27.88","1":"27.88"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"28.00","1":"28.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"26.60","1":"26.60"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"27.40","1":"27.40"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"26.60","1":"26.60"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"27.93","1":"27.93"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"27.50","1":"27.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"28.87","1":"28.87"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"30.31","1":"30.31"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"31.82","1":"31.82"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"30.24","1":"30.24"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"30.00","1":"30.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"30.35","1":"30.35"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"29.75","1":"29.75"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"31.23","1":"31.23"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"31.50","1":"31.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"31.25","1":"31.25"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"32.81","1":"32.81"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"34.45","1":"34.45"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"32.75","1":"32.75"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"32.50","1":"32.50"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"33.00","1":"33.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"34.39","1":"34.39"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"34.75","1":"34.75"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"34.25","1":"34.25"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"34.10","1":"34.10"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"34.10","1":"34.10"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"33.50","1":"33.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"33.20","1":"33.20"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"34.86","1":"34.86"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"36.60","1":"36.60"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"38.43","1":"38.43"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"40.35","1":"40.35"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"39.00","1":"39.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"38.57","1":"38.57"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"40.01","1":"40.01"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"39.49","1":"39.49"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"38.00","1":"38.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"38.50","1":"38.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"38.50","1":"38.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"38.00","1":"38.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"37.27","1":"37.27"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"36.61","1":"36.61"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"36.25","1":"36.25"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"37.99","1":"37.99"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"37.99","1":"37.99"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"38.00","1":"38.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"36.75","1":"36.75"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"36.00","1":"36.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"35.00","1":"35.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"35.00","1":"35.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"36.75","1":"36.75"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"38.58","1":"38.58"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"38.55","1":"38.55"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"40.47","1":"40.47"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"41.90","1":"41.90"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"39.85","1":"39.85"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"37.05","1":"37.05"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"37.00","1":"37.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"37.81","1":"37.81"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"37.22","1":"37.22"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"37.25","1":"37.25"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"37.05","1":"37.05"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"37.05","1":"37.05"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"37.10","1":"37.10"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"37.99","1":"37.99"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"37.99","1":"37.99"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"37.89","1":"37.89"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"37.70","1":"37.70"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"37.47","1":"37.47"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"37.58","1":"37.58"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"36.64","1":"36.64"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"38.36","1":"38.36"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"38.50","1":"38.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"39.98","1":"39.98"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"41.97","1":"41.97"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"44.06","1":"44.06"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"46.26","1":"46.26"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"44.70","1":"44.70"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"43.50","1":"43.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"45.10","1":"45.10"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"43.50","1":"43.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"42.76","1":"42.76"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"44.79","1":"44.79"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"43.00","1":"43.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"43.00","1":"43.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"43.00","1":"43.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"42.00","1":"42.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"40.50","1":"40.50"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"42.52","1":"42.52"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"44.47","1":"44.47"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"44.13","1":"44.13"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"44.00","1":"44.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"44.85","1":"44.85"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"42.68","1":"42.68"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"43.00","1":"43.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"42.50","1":"42.50"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"42.50","1":"42.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"42.00","1":"42.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"42.00","1":"42.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"42.00","1":"42.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"44.09","1":"44.09"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"43.05","1":"43.05"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"43.00","1":"43.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"41.84","1":"41.84"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"40.00","1":"40.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"40.20","1":"40.20"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"41.62","1":"41.62"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"43.69","1":"43.69"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"43.65","1":"43.65"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"44.45","1":"44.45"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"42.23","1":"42.23"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"41.00","1":"41.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"41.00","1":"41.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"39.50","1":"39.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"41.00","1":"41.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"40.50","1":"40.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"39.30","1":"39.30"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"39.30","1":"39.30"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"38.50","1":"38.50"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"40.39","1":"40.39"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"38.46","1":"38.46"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"40.38","1":"40.38"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"42.39","1":"42.39"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"44.50","1":"44.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"46.72","1":"46.72"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"49.05","1":"49.05"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"51.50","1":"51.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"54.06","1":"54.06"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"53.71","1":"53.71"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"54.00","1":"54.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"52.01","1":"52.01"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"51.20","1":"51.20"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"49.30","1":"49.30"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"49.70","1":"49.70"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"51.15","1":"51.15"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"49.09","1":"49.09"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"48.14","1":"48.14"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"47.00","1":"47.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"48.37","1":"48.37"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"47.90","1":"47.90"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"47.00","1":"47.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"47.00","1":"47.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"46.86","1":"46.86"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"48.00","1":"48.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"45.60","1":"45.60"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"45.60","1":"45.60"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"44.10","1":"44.10"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"41.90","1":"41.90"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"39.81","1":"39.81"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"37.82","1":"37.82"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"37.13","1":"37.13"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"35.67","1":"35.67"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"34.01","1":"34.01"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"35.65","1":"35.65"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"36.90","1":"36.90"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"36.80","1":"36.80"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"37.93","1":"37.93"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"39.67","1":"39.67"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"40.50","1":"40.50"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"38.48","1":"38.48"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"39.79","1":"39.79"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"39.78","1":"39.78"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"37.80","1":"37.80"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"38.99","1":"38.99"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"40.70","1":"40.70"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"38.67","1":"38.67"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"38.01","1":"38.01"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"39.69","1":"39.69"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"39.50","1":"39.50"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"40.00","1":"40.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"38.08","1":"38.08"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"37.24","1":"37.24"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"35.40","1":"35.40"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"37.00","1":"37.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"35.15","1":"35.15"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"36.80","1":"36.80"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"37.00","1":"37.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"37.32","1":"37.32"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"38.37","1":"38.37"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"37.63","1":"37.63"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"35.75","1":"35.75"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"37.49","1":"37.49"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"36.80","1":"36.80"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"37.46","1":"37.46"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"37.01","1":"37.01"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"38.85","1":"38.85"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"38.71","1":"38.71"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"38.85","1":"38.85"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"40.49","1":"40.49"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"39.26","1":"39.26"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"38.00","1":"38.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"37.87","1":"37.87"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"37.50","1":"37.50"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"39.00","1":"39.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"38.97","1":"38.97"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"38.96","1":"38.96"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"39.79","1":"39.79"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"38.32","1":"38.32"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"37.15","1":"37.15"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"38.00","1":"38.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"39.69","1":"39.69"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"40.40","1":"40.40"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"38.40","1":"38.40"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"37.61","1":"37.61"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"39.00","1":"39.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"38.49","1":"38.49"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"38.49","1":"38.49"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"38.00","1":"38.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"38.87","1":"38.87"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"36.96","1":"36.96"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"38.17","1":"38.17"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"37.00","1":"37.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"35.32","1":"35.32"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"36.60","1":"36.60"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"34.77","1":"34.77"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"33.04","1":"33.04"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"31.39","1":"31.39"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"32.95","1":"32.95"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"31.31","1":"31.31"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"30.09","1":"30.09"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"31.59","1":"31.59"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"33.15","1":"33.15"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"32.03","1":"32.03"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"31.76","1":"31.76"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"33.00","1":"33.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"33.00","1":"33.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"34.65","1":"34.65"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"35.50","1":"35.50"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"33.73","1":"33.73"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"32.06","1":"32.06"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"33.66","1":"33.66"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"35.00","1":"35.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"33.25","1":"33.25"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"31.61","1":"31.61"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"30.14","1":"30.14"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"31.50","1":"31.50"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"32.00","1":"32.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"30.40","1":"30.40"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"31.92","1":"31.92"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"30.50","1":"30.50"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"32.02","1":"32.02"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"32.97","1":"32.97"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"33.98","1":"33.98"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"32.31","1":"32.31"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"32.96","1":"32.96"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"32.75","1":"32.75"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"32.74","1":"32.74"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"33.93","1":"33.93"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"32.66","1":"32.66"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"32.12","1":"32.12"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"32.52","1":"32.52"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"32.40","1":"32.40"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"33.93","1":"33.93"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"34.70","1":"34.70"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"36.36","1":"36.36"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"35.72","1":"35.72"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"33.94","1":"33.94"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"34.99","1":"34.99"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"33.56","1":"33.56"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"31.89","1":"31.89"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"30.30","1":"30.30"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"30.00","1":"30.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"29.29","1":"29.29"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"30.67","1":"30.67"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"30.65","1":"30.65"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"31.68","1":"31.68"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"31.74","1":"31.74"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"31.65","1":"31.65"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"31.48","1":"31.48"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"31.76","1":"31.76"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"31.00","1":"31.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"32.46","1":"32.46"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"33.75","1":"33.75"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"32.07","1":"32.07"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"33.44","1":"33.44"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"33.90","1":"33.90"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"33.94","1":"33.94"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"33.00","1":"33.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"31.40","1":"31.40"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"29.95","1":"29.95"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"29.57","1":"29.57"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"30.80","1":"30.80"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"31.00","1":"31.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"31.45","1":"31.45"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"32.59","1":"32.59"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"30.97","1":"30.97"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"31.00","1":"31.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"31.95","1":"31.95"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"30.36","1":"30.36"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"30.64","1":"30.64"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"31.79","1":"31.79"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"30.40","1":"30.40"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"30.00","1":"30.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"29.74","1":"29.74"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"31.02","1":"31.02"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"30.01","1":"30.01"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"29.70","1":"29.70"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"29.90","1":"29.90"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"29.79","1":"29.79"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"29.16","1":"29.16"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"28.90","1":"28.90"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"28.92","1":"28.92"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"28.45","1":"28.45"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"28.90","1":"28.90"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"28.90","1":"28.90"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"29.29","1":"29.29"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"29.29","1":"29.29"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"29.25","1":"29.25"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"29.06","1":"29.06"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"29.38","1":"29.38"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"29.50","1":"29.50"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"29.50","1":"29.50"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"29.50","1":"29.50"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"29.50","1":"29.50"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"29.90","1":"29.90"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"29.17","1":"29.17"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"29.84","1":"29.84"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"28.74","1":"28.74"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"29.95","1":"29.95"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"29.99","1":"29.99"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"29.90","1":"29.90"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"29.50","1":"29.50"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"28.03","1":"28.03"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"28.03","1":"28.03"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"28.98","1":"28.98"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"29.29","1":"29.29"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"30.49","1":"30.49"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"30.19","1":"30.19"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"30.24","1":"30.24"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"30.20","1":"30.20"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"30.79","1":"30.79"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"30.23","1":"30.23"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"30.70","1":"30.70"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"29.37","1":"29.37"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"28.52","1":"28.52"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"29.88","1":"29.88"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"30.39","1":"30.39"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"29.65","1":"29.65"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"30.89","1":"30.89"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"31.79","1":"31.79"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"32.24","1":"32.24"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"31.89","1":"31.89"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"31.79","1":"31.79"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"30.84","1":"30.84"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"30.70","1":"30.70"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"30.45","1":"30.45"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"31.88","1":"31.88"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"32.99","1":"32.99"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"32.95","1":"32.95"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"33.61","1":"33.61"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"33.25","1":"33.25"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"32.75","1":"32.75"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"32.25","1":"32.25"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"32.75","1":"32.75"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"33.50","1":"33.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"32.00","1":"32.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"33.07","1":"33.07"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"33.87","1":"33.87"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"33.08","1":"33.08"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"33.11","1":"33.11"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"33.72","1":"33.72"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"34.11","1":"34.11"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"33.12","1":"33.12"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"34.00","1":"34.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"33.83","1":"33.83"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"33.99","1":"33.99"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"34.59","1":"34.59"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"35.00","1":"35.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"34.43","1":"34.43"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"34.99","1":"34.99"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"35.49","1":"35.49"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"35.00","1":"35.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"35.70","1":"35.70"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"35.40","1":"35.40"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"35.50","1":"35.50"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"36.00","1":"36.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"35.23","1":"35.23"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"34.50","1":"34.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"33.00","1":"33.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"34.25","1":"34.25"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"34.50","1":"34.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"33.02","1":"33.02"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"33.98","1":"33.98"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"32.65","1":"32.65"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"32.45","1":"32.45"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"32.53","1":"32.53"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"33.56","1":"33.56"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"32.80","1":"32.80"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"33.75","1":"33.75"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"33.94","1":"33.94"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"32.46","1":"32.46"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"32.99","1":"32.99"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"33.01","1":"33.01"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"33.62","1":"33.62"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"34.97","1":"34.97"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"33.36","1":"33.36"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"33.48","1":"33.48"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"35.15","1":"35.15"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"36.13","1":"36.13"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"36.35","1":"36.35"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"36.07","1":"36.07"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"34.82","1":"34.82"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"36.20","1":"36.20"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"36.04","1":"36.04"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"36.88","1":"36.88"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"36.73","1":"36.73"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"36.47","1":"36.47"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"36.45","1":"36.45"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"35.78","1":"35.78"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"35.25","1":"35.25"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"34.57","1":"34.57"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"35.00","1":"35.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"34.64","1":"34.64"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"34.25","1":"34.25"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"32.54","1":"32.54"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"33.50","1":"33.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"33.20","1":"33.20"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"33.73","1":"33.73"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"34.70","1":"34.70"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"33.44","1":"33.44"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"32.09","1":"32.09"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"31.80","1":"31.80"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"30.99","1":"30.99"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"32.24","1":"32.24"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"31.06","1":"31.06"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"30.31","1":"30.31"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"30.41","1":"30.41"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"31.70","1":"31.70"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"32.15","1":"32.15"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"31.34","1":"31.34"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"30.10","1":"30.10"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"30.38","1":"30.38"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"30.45","1":"30.45"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"31.17","1":"31.17"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"30.90","1":"30.90"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"29.85","1":"29.85"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"29.70","1":"29.70"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"29.99","1":"29.99"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"29.78","1":"29.78"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"29.78","1":"29.78"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"29.99","1":"29.99"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"29.95","1":"29.95"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"30.09","1":"30.09"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"30.65","1":"30.65"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"30.33","1":"30.33"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"29.86","1":"29.86"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"29.99","1":"29.99"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"29.99","1":"29.99"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"29.83","1":"29.83"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"30.41","1":"30.41"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"30.68","1":"30.68"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"30.65","1":"30.65"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"30.70","1":"30.70"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"30.34","1":"30.34"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"30.74","1":"30.74"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"30.70","1":"30.70"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"30.12","1":"30.12"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"30.88","1":"30.88"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"30.81","1":"30.81"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"30.05","1":"30.05"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"29.96","1":"29.96"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"28.47","1":"28.47"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"28.35","1":"28.35"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"28.55","1":"28.55"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"28.70","1":"28.70"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"28.90","1":"28.90"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"29.45","1":"29.45"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"29.85","1":"29.85"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"29.75","1":"29.75"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"28.27","1":"28.27"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"27.45","1":"27.45"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"28.82","1":"28.82"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"29.25","1":"29.25"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"28.15","1":"28.15"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"29.40","1":"29.40"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"29.74","1":"29.74"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"28.40","1":"28.40"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"28.57","1":"28.57"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"29.15","1":"29.15"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"29.00","1":"29.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"29.00","1":"29.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"28.99","1":"28.99"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"28.80","1":"28.80"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"27.36","1":"27.36"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"27.20","1":"27.20"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"27.50","1":"27.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"26.20","1":"26.20"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"26.99","1":"26.99"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"26.07","1":"26.07"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"25.40","1":"25.40"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"25.80","1":"25.80"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"25.10","1":"25.10"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"25.10","1":"25.10"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"25.79","1":"25.79"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"25.99","1":"25.99"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"25.15","1":"25.15"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"25.88","1":"25.88"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"25.40","1":"25.40"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"24.73","1":"24.73"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"25.20","1":"25.20"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"24.30","1":"24.30"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"24.49","1":"24.49"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"24.15","1":"24.15"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"24.89","1":"24.89"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"24.16","1":"24.16"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"23.64","1":"23.64"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"23.70","1":"23.70"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"23.69","1":"23.69"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"23.50","1":"23.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"24.49","1":"24.49"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"23.89","1":"23.89"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"24.37","1":"24.37"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"23.99","1":"23.99"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"23.50","1":"23.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"23.70","1":"23.70"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"23.75","1":"23.75"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"23.40","1":"23.40"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"23.85","1":"23.85"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"24.45","1":"24.45"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"25.61","1":"25.61"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"25.31","1":"25.31"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"25.97","1":"25.97"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"26.78","1":"26.78"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"26.74","1":"26.74"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"26.70","1":"26.70"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"25.37","1":"25.37"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"26.50","1":"26.50"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"27.82","1":"27.82"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"27.00","1":"27.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"27.49","1":"27.49"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"27.99","1":"27.99"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"28.89","1":"28.89"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"27.45","1":"27.45"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"28.50","1":"28.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"29.92","1":"29.92"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"31.41","1":"31.41"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"31.73","1":"31.73"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"31.48","1":"31.48"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"31.00","1":"31.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"31.18","1":"31.18"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"30.20","1":"30.20"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"30.99","1":"30.99"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"30.91","1":"30.91"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"31.60","1":"31.60"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"32.40","1":"32.40"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"31.99","1":"31.99"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"32.00","1":"32.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"29.50","1":"29.50"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"29.00","1":"29.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"28.49","1":"28.49"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"28.95","1":"28.95"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"28.50","1":"28.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"29.50","1":"29.50"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"30.95","1":"30.95"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"30.50","1":"30.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"31.05","1":"31.05"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"31.10","1":"31.10"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"30.95","1":"30.95"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"30.25","1":"30.25"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"31.30","1":"31.30"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"31.20","1":"31.20"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"31.65","1":"31.65"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"32.50","1":"32.50"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"31.95","1":"31.95"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"31.50","1":"31.50"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"32.00","1":"32.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"31.45","1":"31.45"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"31.35","1":"31.35"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"31.55","1":"31.55"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"31.00","1":"31.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"32.17","1":"32.17"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"32.25","1":"32.25"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"32.45","1":"32.45"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"32.52","1":"32.52"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"32.50","1":"32.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"32.04","1":"32.04"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"32.65","1":"32.65"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"32.98","1":"32.98"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"32.40","1":"32.40"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"32.50","1":"32.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"32.70","1":"32.70"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"31.40","1":"31.40"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"31.00","1":"31.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"31.45","1":"31.45"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"32.22","1":"32.22"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"32.20","1":"32.20"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"32.84","1":"32.84"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"33.25","1":"33.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"32.04","1":"32.04"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"32.62","1":"32.62"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"33.14","1":"33.14"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"34.50","1":"34.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"32.65","1":"32.65"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"32.10","1":"32.10"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"32.98","1":"32.98"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"32.25","1":"32.25"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"32.07","1":"32.07"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"33.00","1":"33.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"31.49","1":"31.49"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"31.25","1":"31.25"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"29.90","1":"29.90"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"29.49","1":"29.49"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"29.10","1":"29.10"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"30.06","1":"30.06"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"29.11","1":"29.11"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"30.20","1":"30.20"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"30.50","1":"30.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"30.26","1":"30.26"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"29.75","1":"29.75"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"30.35","1":"30.35"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"29.40","1":"29.40"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"29.50","1":"29.50"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"30.30","1":"30.30"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"31.45","1":"31.45"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"29.50","1":"29.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"29.99","1":"29.99"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"29.25","1":"29.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"29.01","1":"29.01"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"29.80","1":"29.80"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"28.99","1":"28.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"27.05","1":"27.05"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"28.00","1":"28.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"25.91","1":"25.91"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"24.50","1":"24.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"24.00","1":"24.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"23.00","1":"23.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"23.00","1":"23.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"22.28","1":"22.28"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"23.63","1":"23.63"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"24.60","1":"24.60"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"26.44","1":"26.44"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"25.50","1":"25.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"23.70","1":"23.70"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"24.80","1":"24.80"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"24.00","1":"24.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"22.60","1":"22.60"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"23.80","1":"23.80"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"23.50","1":"23.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"24.99","1":"24.99"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"25.00","1":"25.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"24.59","1":"24.59"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"24.49","1":"24.49"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"24.44","1":"24.44"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"24.05","1":"24.05"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"22.61","1":"22.61"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"22.88","1":"22.88"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"22.11","1":"22.11"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"22.65","1":"22.65"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"24.72","1":"24.72"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"25.01","1":"25.01"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"25.45","1":"25.45"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"25.01","1":"25.01"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"25.60","1":"25.60"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"24.75","1":"24.75"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.63","1":"24.63"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"25.20","1":"25.20"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"25.95","1":"25.95"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.38","1":"25.38"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"25.77","1":"25.77"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"25.65","1":"25.65"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"26.75","1":"26.75"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"26.50","1":"26.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"26.50","1":"26.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"26.00","1":"26.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"25.11","1":"25.11"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"26.00","1":"26.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"26.02","1":"26.02"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"27.35","1":"27.35"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"26.55","1":"26.55"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"28.19","1":"28.19"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"28.50","1":"28.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"30.10","1":"30.10"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"31.25","1":"31.25"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"30.21","1":"30.21"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"31.78","1":"31.78"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"29.40","1":"29.40"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"27.22","1":"27.22"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"26.00","1":"26.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"25.21","1":"25.21"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"27.10","1":"27.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"26.00","1":"26.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"26.99","1":"26.99"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"28.95","1":"28.95"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"28.01","1":"28.01"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"28.50","1":"28.50"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"28.80","1":"28.80"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"30.10","1":"30.10"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"32.35","1":"32.35"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"32.95","1":"32.95"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"33.28","1":"33.28"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"34.00","1":"34.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"33.00","1":"33.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"32.50","1":"32.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"34.93","1":"34.93"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"36.50","1":"36.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"37.00","1":"37.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"35.51","1":"35.51"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"36.50","1":"36.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"36.00","1":"36.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"37.13","1":"37.13"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"34.50","1":"34.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"34.55","1":"34.55"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"37.25","1":"37.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"37.99","1":"37.99"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"38.90","1":"38.90"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"39.00","1":"39.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"39.95","1":"39.95"},{"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":"38.70","1":"38.70"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"36.04","1":"36.04"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"36.60","1":"36.60"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"39.94","1":"39.94"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"38.11","1":"38.11"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"37.80","1":"37.80"},{"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":"39.40","1":"39.40"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"42.35","1":"42.35"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"44.69","1":"44.69"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"45.25","1":"45.25"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"44.55","1":"44.55"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"46.32","1":"46.32"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"46.50","1":"46.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"47.00","1":"47.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"44.75","1":"44.75"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"43.50","1":"43.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"45.00","1":"45.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"45.01","1":"45.01"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"43.02","1":"43.02"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"41.75","1":"41.75"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"41.00","1":"41.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"41.28","1":"41.28"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"44.37","1":"44.37"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"42.18","1":"42.18"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"43.00","1":"43.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"44.00","1":"44.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"45.00","1":"45.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"44.21","1":"44.21"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"44.10","1":"44.10"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"43.00","1":"43.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"45.00","1":"45.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"43.63","1":"43.63"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"46.90","1":"46.90"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"47.26","1":"47.26"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"44.81","1":"44.81"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"47.79","1":"47.79"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"49.44","1":"49.44"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"47.00","1":"47.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"47.00","1":"47.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"45.01","1":"45.01"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"44.97","1":"44.97"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"43.25","1":"43.25"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"41.80","1":"41.80"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"41.85","1":"41.85"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"42.50","1":"42.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"43.97","1":"43.97"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"42.08","1":"42.08"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"43.88","1":"43.88"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"47.02","1":"47.02"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"44.50","1":"44.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"41.26","1":"41.26"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"43.00","1":"43.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"44.90","1":"44.90"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"44.85","1":"44.85"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"42.99","1":"42.99"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"40.98","1":"40.98"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"41.21","1":"41.21"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"42.00","1":"42.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"41.53","1":"41.53"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"40.25","1":"40.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"41.45","1":"41.45"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"41.00","1":"41.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"42.26","1":"42.26"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"42.00","1":"42.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"41.00","1":"41.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"41.00","1":"41.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"41.00","1":"41.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"44.07","1":"44.07"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"47.37","1":"47.37"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"50.92","1":"50.92"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"47.29","1":"47.29"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"46.20","1":"46.20"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"45.06","1":"45.06"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"48.43","1":"48.43"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"51.72","1":"51.72"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"55.48","1":"55.48"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"57.73","1":"57.73"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"57.67","1":"57.67"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"54.79","1":"54.79"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"55.60","1":"55.60"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"59.70","1":"59.70"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"58.30","1":"58.30"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"60.59","1":"60.59"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"62.23","1":"62.23"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"61.66","1":"61.66"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"58.84","1":"58.84"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"58.40","1":"58.40"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"59.29","1":"59.29"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"60.45","1":"60.45"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"60.40","1":"60.40"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"59.90","1":"59.90"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"58.10","1":"58.10"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"58.90","1":"58.90"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"58.69","1":"58.69"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"57.76","1":"57.76"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"60.80","1":"60.80"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"62.00","1":"62.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"66.65","1":"66.65"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"71.64","1":"71.64"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"77.01","1":"77.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"76.56","1":"76.56"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"80.49","1":"80.49"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"79.50","1":"79.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"77.56","1":"77.56"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"73.91","1":"73.91"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"72.49","1":"72.49"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"72.41","1":"72.41"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"73.49","1":"73.49"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"73.99","1":"73.99"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"71.80","1":"71.80"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"69.43","1":"69.43"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"69.93","1":"69.93"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"69.00","1":"69.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"69.38","1":"69.38"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"69.98","1":"69.98"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"68.65","1":"68.65"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"72.19","1":"72.19"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"68.25","1":"68.25"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"68.43","1":"68.43"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"68.51","1":"68.51"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"69.96","1":"69.96"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"70.00","1":"70.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"72.23","1":"72.23"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"75.13","1":"75.13"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"75.15","1":"75.15"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"69.79","1":"69.79"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"70.00","1":"70.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"71.00","1":"71.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"70.00","1":"70.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"70.67","1":"70.67"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"72.44","1":"72.44"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"73.88","1":"73.88"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"78.00","1":"78.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"79.54","1":"79.54"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"79.01","1":"79.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"79.00","1":"79.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"78.47","1":"78.47"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"79.00","1":"79.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"79.93","1":"79.93"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"79.11","1":"79.11"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"78.67","1":"78.67"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"72.86","1":"72.86"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"73.81","1":"73.81"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"72.00","1":"72.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"71.14","1":"71.14"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"71.00","1":"71.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"73.94","1":"73.94"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"70.57","1":"70.57"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"70.01","1":"70.01"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"70.01","1":"70.01"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"69.05","1":"69.05"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"70.75","1":"70.75"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"69.43","1":"69.43"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"71.10","1":"71.10"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"70.99","1":"70.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"70.20","1":"70.20"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"67.25","1":"67.25"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"63.05","1":"63.05"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"67.98","1":"67.98"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"62.00","1":"62.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"64.00","1":"64.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"56.01","1":"56.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"60.57","1":"60.57"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"59.00","1":"59.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"59.00","1":"59.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"60.79","1":"60.79"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"65.25","1":"65.25"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"63.00","1":"63.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"66.90","1":"66.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"69.30","1":"69.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"73.48","1":"73.48"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"72.00","1":"72.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"70.70","1":"70.70"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"73.00","1":"73.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"68.15","1":"68.15"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"71.60","1":"71.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"70.00","1":"70.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"71.25","1":"71.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"69.50","1":"69.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"69.20","1":"69.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"69.00","1":"69.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"71.50","1":"71.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"71.00","1":"71.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"70.05","1":"70.05"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"69.50","1":"69.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"69.50","1":"69.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"72.50","1":"72.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"68.40","1":"68.40"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"68.00","1":"68.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"68.00","1":"68.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"70.90","1":"70.90"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"66.76","1":"66.76"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"69.99","1":"69.99"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"64.67","1":"64.67"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"63.50","1":"63.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"67.90","1":"67.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"67.50","1":"67.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"66.00","1":"66.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"62.50","1":"62.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"67.00","1":"67.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"62.05","1":"62.05"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"66.70","1":"66.70"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"65.99","1":"65.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"63.28","1":"63.28"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"63.02","1":"63.02"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"63.50","1":"63.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"63.00","1":"63.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"66.34","1":"66.34"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"71.31","1":"71.31"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"75.49","1":"75.49"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"70.50","1":"70.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"72.74","1":"72.74"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"73.50","1":"73.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"68.85","1":"68.85"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"68.99","1":"68.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"67.85","1":"67.85"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"70.99","1":"70.99"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"72.00","1":"72.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"72.10","1":"72.10"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"74.49","1":"74.49"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"74.00","1":"74.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"75.20","1":"75.20"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"76.00","1":"76.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"76.45","1":"76.45"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"76.30","1":"76.30"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"77.00","1":"77.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"75.50","1":"75.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"77.45","1":"77.45"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"77.11","1":"77.11"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"76.90","1":"76.90"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"76.00","1":"76.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"74.00","1":"74.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"71.10","1":"71.10"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"70.50","1":"70.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"73.50","1":"73.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"68.50","1":"68.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"67.00","1":"67.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"69.00","1":"69.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"66.60","1":"66.60"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"66.50","1":"66.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"65.50","1":"65.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"66.50","1":"66.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"64.50","1":"64.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"64.00","1":"64.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"63.01","1":"63.01"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"67.99","1":"67.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"65.51","1":"65.51"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"67.00","1":"67.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"68.00","1":"68.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"72.99","1":"72.99"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"73.50","1":"73.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"69.50","1":"69.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"69.99","1":"69.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"73.45","1":"73.45"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"73.00","1":"73.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"78.47","1":"78.47"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"72.59","1":"72.59"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"73.00","1":"73.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"70.00","1":"70.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"72.01","1":"72.01"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"71.89","1":"71.89"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"67.00","1":"67.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"66.50","1":"66.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"66.00","1":"66.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"68.02","1":"68.02"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"67.75","1":"67.75"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"63.15","1":"63.15"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"63.25","1":"63.25"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"63.59","1":"63.59"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"63.25","1":"63.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"66.45","1":"66.45"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"61.51","1":"61.51"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"63.34","1":"63.34"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"63.98","1":"63.98"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"64.89","1":"64.89"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"61.50","1":"61.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"67.95","1":"67.95"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"63.50","1":"63.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"67.67","1":"67.67"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"68.98","1":"68.98"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"60.15","1":"60.15"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"62.39","1":"62.39"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"61.99","1":"61.99"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"63.40","1":"63.40"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"63.23","1":"63.23"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"65.50","1":"65.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"67.99","1":"67.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"67.89","1":"67.89"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"68.05","1":"68.05"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"70.50","1":"70.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"70.99","1":"70.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"68.50","1":"68.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"68.11","1":"68.11"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"67.00","1":"67.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"66.90","1":"66.90"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"66.50","1":"66.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"66.11","1":"66.11"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"64.50","1":"64.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"66.89","1":"66.89"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"69.65","1":"69.65"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"69.50","1":"69.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"66.50","1":"66.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"63.21","1":"63.21"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"67.99","1":"67.99"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"67.00","1":"67.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"63.83","1":"63.83"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"65.24","1":"65.24"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"60.35","1":"60.35"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"59.00","1":"59.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"54.60","1":"54.60"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"59.71","1":"59.71"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"60.50","1":"60.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"61.90","1":"61.90"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"61.75","1":"61.75"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"63.15","1":"63.15"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"63.00","1":"63.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"60.50","1":"60.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"65.00","1":"65.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"59.00","1":"59.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"55.00","1":"55.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"56.50","1":"56.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"53.15","1":"53.15"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"53.97","1":"53.97"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"52.50","1":"52.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"52.90","1":"52.90"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"50.01","1":"50.01"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"49.95","1":"49.95"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"49.40","1":"49.40"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"47.50","1":"47.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"48.55","1":"48.55"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"48.00","1":"48.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"49.75","1":"49.75"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"46.50","1":"46.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"48.00","1":"48.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"47.50","1":"47.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"43.00","1":"43.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"41.00","1":"41.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"40.70","1":"40.70"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"41.49","1":"41.49"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"43.89","1":"43.89"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"40.65","1":"40.65"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"43.69","1":"43.69"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"46.99","1":"46.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"45.00","1":"45.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"45.99","1":"45.99"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"47.99","1":"47.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"46.50","1":"46.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"44.99","1":"44.99"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"46.00","1":"46.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"45.99","1":"45.99"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"47.00","1":"47.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"46.10","1":"46.10"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"49.55","1":"49.55"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"52.65","1":"52.65"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"59.00","1":"59.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"57.65","1":"57.65"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"56.90","1":"56.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"58.95","1":"58.95"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"55.90","1":"55.90"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"55.75","1":"55.75"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"55.70","1":"55.70"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"55.50","1":"55.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"59.50","1":"59.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"55.05","1":"55.05"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"54.75","1":"54.75"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"58.00","1":"58.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"57.05","1":"57.05"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"56.35","1":"56.35"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"55.80","1":"55.80"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"59.98","1":"59.98"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"64.40","1":"64.40"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"59.57","1":"59.57"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"58.25","1":"58.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"57.75","1":"57.75"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"59.00","1":"59.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"59.98","1":"59.98"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"59.00","1":"59.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"59.50","1":"59.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"59.50","1":"59.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"59.50","1":"59.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"60.00","1":"60.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"59.00","1":"59.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"59.00","1":"59.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"59.00","1":"59.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"63.40","1":"63.40"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"67.00","1":"67.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"71.50","1":"71.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"72.00","1":"72.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"77.00","1":"77.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"76.90","1":"76.90"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"75.90","1":"75.90"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"77.00","1":"77.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"75.50","1":"75.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"74.50","1":"74.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"76.25","1":"76.25"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"78.00","1":"78.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"75.90","1":"75.90"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"75.85","1":"75.85"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"75.20","1":"75.20"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"77.00","1":"77.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"78.40","1":"78.40"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"78.02","1":"78.02"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"79.29","1":"79.29"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"82.00","1":"82.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"82.00","1":"82.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"83.05","1":"83.05"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"79.00","1":"79.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"78.25","1":"78.25"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"78.15","1":"78.15"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"81.90","1":"81.90"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"77.97","1":"77.97"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"77.81","1":"77.81"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"77.55","1":"77.55"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"77.35","1":"77.35"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"80.90","1":"80.90"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"79.90","1":"79.90"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"75.25","1":"75.25"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"79.00","1":"79.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"73.10","1":"73.10"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"74.95","1":"74.95"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"74.90","1":"74.90"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"74.90","1":"74.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"75.00","1":"75.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"75.00","1":"75.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"74.98","1":"74.98"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"74.56","1":"74.56"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"74.28","1":"74.28"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"74.28","1":"74.28"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"74.28","1":"74.28"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"74.28","1":"74.28"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"75.98","1":"75.98"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"75.00","1":"75.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"70.00","1":"70.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"64.75","1":"64.75"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"64.75","1":"64.75"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"67.85","1":"67.85"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"62.76","1":"62.76"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"62.85","1":"62.85"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"58.14","1":"58.14"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"62.50","1":"62.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"55.50","1":"55.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"59.85","1":"59.85"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"60.00","1":"60.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"55.50","1":"55.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"55.00","1":"55.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"59.12","1":"59.12"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"63.45","1":"63.45"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"68.21","1":"68.21"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"73.30","1":"73.30"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"67.80","1":"67.80"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"68.64","1":"68.64"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"62.16","1":"62.16"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"57.55","1":"57.55"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"57.55","1":"57.55"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"57.00","1":"57.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"58.00","1":"58.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"64.50","1":"64.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"61.00","1":"61.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"61.00","1":"61.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"61.00","1":"61.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"63.00","1":"63.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"59.99","1":"59.99"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"63.58","1":"63.58"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"68.00","1":"68.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"68.17","1":"68.17"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"73.00","1":"73.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"68.99","1":"68.99"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"68.75","1":"68.75"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"67.07","1":"67.07"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"67.56","1":"67.56"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"72.63","1":"72.63"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"73.45","1":"73.45"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"73.50","1":"73.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"74.98","1":"74.98"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"74.00","1":"74.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"72.50","1":"72.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"72.50","1":"72.50"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"69.75","1":"69.75"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"70.00","1":"70.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"69.99","1":"69.99"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"69.99","1":"69.99"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"69.99","1":"69.99"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"72.00","1":"72.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"69.50","1":"69.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"69.40","1":"69.40"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"70.01","1":"70.01"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"69.95","1":"69.95"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"69.95","1":"69.95"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"75.20","1":"75.20"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"69.90","1":"69.90"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"69.90","1":"69.90"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"75.10","1":"75.10"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"69.90","1":"69.90"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"66.00","1":"66.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"61.06","1":"61.06"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"70.00","1":"70.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"75.00","1":"75.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"77.97","1":"77.97"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"72.25","1":"72.25"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"72.25","1":"72.25"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"72.00","1":"72.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"71.95","1":"71.95"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"75.00","1":"75.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"75.00","1":"75.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"75.00","1":"75.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"71.99","1":"71.99"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"71.00","1":"71.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"71.00","1":"71.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"68.85","1":"68.85"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"68.00","1":"68.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"68.00","1":"68.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"68.00","1":"68.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"72.98","1":"72.98"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"78.96","1":"78.96"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"79.26","1":"79.26"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"81.62","1":"81.62"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"75.90","1":"75.90"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"75.90","1":"75.90"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"80.81","1":"80.81"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"80.81","1":"80.81"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"81.38","1":"81.38"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"81.38","1":"81.38"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"81.38","1":"81.38"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"81.38","1":"81.38"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"87.89","1":"87.89"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"87.89","1":"87.89"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"79.16","1":"79.16"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"74.99","1":"74.99"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"82.10","1":"82.10"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"82.10","1":"82.10"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"75.00","1":"75.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"75.99","1":"75.99"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"76.99","1":"76.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"77.00","1":"77.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"77.00","1":"77.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"75.00","1":"75.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"75.00","1":"75.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"75.00","1":"75.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"77.99","1":"77.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"76.05","1":"76.05"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"74.99","1":"74.99"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"74.83","1":"74.83"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"74.70","1":"74.70"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"74.65","1":"74.65"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"74.63","1":"74.63"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"74.65","1":"74.65"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"74.65","1":"74.65"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"74.65","1":"74.65"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"74.55","1":"74.55"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"73.84","1":"73.84"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"70.79","1":"70.79"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"70.79","1":"70.79"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"68.94","1":"68.94"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"68.94","1":"68.94"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"68.94","1":"68.94"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"68.94","1":"68.94"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"69.00","1":"69.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"69.00","1":"69.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"75.90","1":"75.90"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"75.90","1":"75.90"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"82.57","1":"82.57"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"82.57","1":"82.57"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"90.82","1":"90.82"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"88.04","1":"88.04"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"94.90","1":"94.90"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"104.35","1":"104.35"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"95.26","1":"95.26"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"95.26","1":"95.26"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"95.26","1":"95.26"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"92.70","1":"92.70"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"91.19","1":"91.19"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"91.19","1":"91.19"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"89.99","1":"89.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"89.99","1":"89.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"89.99","1":"89.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"89.99","1":"89.99"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"83.24","1":"83.24"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"89.97","1":"89.97"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"86.95","1":"86.95"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"89.96","1":"89.96"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"83.15","1":"83.15"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"89.96","1":"89.96"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"84.12","1":"84.12"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"83.99","1":"83.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"83.99","1":"83.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"83.99","1":"83.99"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"83.99","1":"83.99"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"86.00","1":"86.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"81.10","1":"81.10"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"87.95","1":"87.95"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"87.95","1":"87.95"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"79.73","1":"79.73"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"79.73","1":"79.73"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"79.81","1":"79.81"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"87.79","1":"87.79"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"96.57","1":"96.57"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"106.23","1":"106.23"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"116.00","1":"116.00"}]}