{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"12.65","1":"12.65"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"12.05","1":"12.05"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"12.10","1":"12.10"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"12.05","1":"12.05"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"12.50","1":"12.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"12.25","1":"12.25"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"12.55","1":"12.55"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"12.50","1":"12.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"11.50","1":"11.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"12.70","1":"12.70"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"12.40","1":"12.40"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"12.60","1":"12.60"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"12.40","1":"12.40"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"12.25","1":"12.25"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"11.85","1":"11.85"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"11.95","1":"11.95"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"11.70","1":"11.70"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"11.80","1":"11.80"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"11.35","1":"11.35"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"11.75","1":"11.75"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"11.40","1":"11.40"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"11.45","1":"11.45"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"10.55","1":"10.55"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"12.05","1":"12.05"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"11.95","1":"11.95"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"11.95","1":"11.95"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"10.95","1":"10.95"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"11.30","1":"11.30"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"10.90","1":"10.90"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"11.40","1":"11.40"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"11.10","1":"11.10"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"11.40","1":"11.40"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"12.25","1":"12.25"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"12.05","1":"12.05"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"12.45","1":"12.45"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"12.60","1":"12.60"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"12.25","1":"12.25"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"12.90","1":"12.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"13.20","1":"13.20"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"12.80","1":"12.80"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"13.50","1":"13.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"13.00","1":"13.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"12.85","1":"12.85"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"12.70","1":"12.70"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"12.50","1":"12.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"12.80","1":"12.80"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"12.50","1":"12.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"12.50","1":"12.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"11.50","1":"11.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"12.05","1":"12.05"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"12.00","1":"12.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"11.55","1":"11.55"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"12.00","1":"12.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"12.25","1":"12.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"11.70","1":"11.70"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"11.90","1":"11.90"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"11.60","1":"11.60"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"11.50","1":"11.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"11.50","1":"11.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"11.15","1":"11.15"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"11.00","1":"11.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"11.00","1":"11.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"11.50","1":"11.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"11.00","1":"11.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"10.25","1":"10.25"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"9.85","1":"9.85"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"8.90","1":"8.90"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"8.50","1":"8.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"9.50","1":"9.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"10.60","1":"10.60"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"10.00","1":"10.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"10.00","1":"10.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"10.50","1":"10.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"10.00","1":"10.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"9.30","1":"9.30"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"9.00","1":"9.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"9.00","1":"9.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"8.50","1":"8.50"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"8.25","1":"8.25"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"8.10","1":"8.10"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"8.00","1":"8.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"8.80","1":"8.80"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"8.20","1":"8.20"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"8.50","1":"8.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"8.80","1":"8.80"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"8.75","1":"8.75"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"8.95","1":"8.95"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"8.25","1":"8.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"8.50","1":"8.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"8.25","1":"8.25"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"7.85","1":"7.85"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"7.30","1":"7.30"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"7.90","1":"7.90"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"7.75","1":"7.75"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"7.95","1":"7.95"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"8.00","1":"8.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"8.00","1":"8.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"7.90","1":"7.90"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"7.60","1":"7.60"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"7.45","1":"7.45"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"7.20","1":"7.20"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"7.10","1":"7.10"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"7.00","1":"7.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"6.50","1":"6.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"7.00","1":"7.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"6.85","1":"6.85"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"7.25","1":"7.25"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"6.85","1":"6.85"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"7.20","1":"7.20"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"7.15","1":"7.15"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"6.85","1":"6.85"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"6.70","1":"6.70"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"8.60","1":"8.60"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"8.65","1":"8.65"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"9.20","1":"9.20"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"9.20","1":"9.20"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"9.35","1":"9.35"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"9.25","1":"9.25"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"9.00","1":"9.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"9.00","1":"9.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"8.55","1":"8.55"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"8.35","1":"8.35"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"8.35","1":"8.35"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"8.95","1":"8.95"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"8.25","1":"8.25"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"8.25","1":"8.25"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"8.60","1":"8.60"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"8.50","1":"8.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"9.20","1":"9.20"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"8.85","1":"8.85"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"8.25","1":"8.25"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"8.50","1":"8.50"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"8.95","1":"8.95"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"8.50","1":"8.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"8.00","1":"8.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"8.90","1":"8.90"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"8.70","1":"8.70"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"8.65","1":"8.65"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"8.00","1":"8.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"7.50","1":"7.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"7.85","1":"7.85"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"8.00","1":"8.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"8.20","1":"8.20"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"8.00","1":"8.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"8.45","1":"8.45"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"8.50","1":"8.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"8.90","1":"8.90"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"8.50","1":"8.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"8.40","1":"8.40"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"8.00","1":"8.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"7.65","1":"7.65"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"7.75","1":"7.75"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"7.90","1":"7.90"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"7.90","1":"7.90"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"7.30","1":"7.30"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"7.50","1":"7.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"7.15","1":"7.15"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"7.50","1":"7.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"8.35","1":"8.35"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"8.10","1":"8.10"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"8.00","1":"8.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"8.15","1":"8.15"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"9.15","1":"9.15"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"9.25","1":"9.25"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"9.45","1":"9.45"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"9.00","1":"9.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"9.10","1":"9.10"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"9.30","1":"9.30"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"9.20","1":"9.20"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"9.60","1":"9.60"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"9.45","1":"9.45"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"9.15","1":"9.15"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"9.35","1":"9.35"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"9.00","1":"9.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"9.15","1":"9.15"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"8.70","1":"8.70"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"9.50","1":"9.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"10.00","1":"10.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"9.85","1":"9.85"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"9.70","1":"9.70"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"10.55","1":"10.55"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"10.00","1":"10.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"9.85","1":"9.85"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"10.00","1":"10.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"10.10","1":"10.10"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"10.45","1":"10.45"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"10.70","1":"10.70"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"9.85","1":"9.85"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"10.25","1":"10.25"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"10.25","1":"10.25"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"10.25","1":"10.25"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"10.40","1":"10.40"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"10.05","1":"10.05"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"10.30","1":"10.30"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"10.10","1":"10.10"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"10.10","1":"10.10"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"10.35","1":"10.35"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"10.50","1":"10.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"10.40","1":"10.40"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"9.00","1":"9.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"8.60","1":"8.60"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"8.40","1":"8.40"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"8.40","1":"8.40"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"8.90","1":"8.90"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"8.55","1":"8.55"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"8.90","1":"8.90"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"9.90","1":"9.90"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"10.15","1":"10.15"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"10.75","1":"10.75"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"10.90","1":"10.90"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"11.60","1":"11.60"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"10.85","1":"10.85"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"10.60","1":"10.60"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"9.70","1":"9.70"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"10.70","1":"10.70"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"10.20","1":"10.20"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"10.10","1":"10.10"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"10.00","1":"10.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"9.80","1":"9.80"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"9.40","1":"9.40"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"9.60","1":"9.60"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"10.15","1":"10.15"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"10.10","1":"10.10"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"9.60","1":"9.60"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"9.40","1":"9.40"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"9.50","1":"9.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"9.80","1":"9.80"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"9.90","1":"9.90"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"9.50","1":"9.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"9.30","1":"9.30"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"9.75","1":"9.75"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"9.75","1":"9.75"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"10.00","1":"10.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"9.50","1":"9.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"10.40","1":"10.40"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"9.70","1":"9.70"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"9.75","1":"9.75"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"9.65","1":"9.65"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"9.35","1":"9.35"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"9.05","1":"9.05"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"9.20","1":"9.20"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"9.20","1":"9.20"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"9.00","1":"9.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"9.10","1":"9.10"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"8.85","1":"8.85"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"8.95","1":"8.95"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"8.90","1":"8.90"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"9.00","1":"9.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"9.15","1":"9.15"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"9.00","1":"9.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"9.00","1":"9.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"9.20","1":"9.20"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"9.60","1":"9.60"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"9.70","1":"9.70"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"9.80","1":"9.80"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"9.50","1":"9.50"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"9.60","1":"9.60"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"9.80","1":"9.80"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"9.50","1":"9.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"9.30","1":"9.30"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"9.40","1":"9.40"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"8.80","1":"8.80"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"9.00","1":"9.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"8.70","1":"8.70"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"8.70","1":"8.70"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"8.30","1":"8.30"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"9.30","1":"9.30"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"10.00","1":"10.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"9.00","1":"9.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"9.00","1":"9.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"9.00","1":"9.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"8.50","1":"8.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"8.50","1":"8.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"9.15","1":"9.15"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"8.25","1":"8.25"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"8.15","1":"8.15"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"8.60","1":"8.60"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"8.20","1":"8.20"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"7.90","1":"7.90"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"7.85","1":"7.85"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"6.85","1":"6.85"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"7.75","1":"7.75"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"7.50","1":"7.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"7.40","1":"7.40"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"7.95","1":"7.95"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"7.75","1":"7.75"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"7.95","1":"7.95"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"7.70","1":"7.70"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"7.25","1":"7.25"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"6.95","1":"6.95"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"7.15","1":"7.15"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"7.95","1":"7.95"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"7.85","1":"7.85"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"7.90","1":"7.90"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"8.90","1":"8.90"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"9.45","1":"9.45"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"8.90","1":"8.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"8.30","1":"8.30"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"8.40","1":"8.40"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"8.00","1":"8.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"7.55","1":"7.55"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"8.00","1":"8.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"7.80","1":"7.80"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"7.65","1":"7.65"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"7.40","1":"7.40"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"7.50","1":"7.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"7.50","1":"7.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"7.25","1":"7.25"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"7.45","1":"7.45"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"7.00","1":"7.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"7.50","1":"7.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"7.20","1":"7.20"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"7.00","1":"7.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"6.50","1":"6.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"6.50","1":"6.50"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"7.45","1":"7.45"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"6.80","1":"6.80"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"7.40","1":"7.40"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"7.60","1":"7.60"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"8.40","1":"8.40"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"9.00","1":"9.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"8.00","1":"8.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"7.75","1":"7.75"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"6.80","1":"6.80"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"7.25","1":"7.25"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"7.25","1":"7.25"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"7.00","1":"7.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"7.95","1":"7.95"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"8.00","1":"8.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"8.25","1":"8.25"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"8.45","1":"8.45"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"7.45","1":"7.45"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"7.85","1":"7.85"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"7.80","1":"7.80"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"8.00","1":"8.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"7.90","1":"7.90"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"6.80","1":"6.80"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"7.00","1":"7.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"6.90","1":"6.90"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"7.00","1":"7.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"7.15","1":"7.15"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"7.30","1":"7.30"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"7.05","1":"7.05"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"7.10","1":"7.10"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"7.10","1":"7.10"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"7.50","1":"7.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"7.75","1":"7.75"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"8.30","1":"8.30"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"9.20","1":"9.20"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"9.35","1":"9.35"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"9.15","1":"9.15"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"8.40","1":"8.40"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"8.00","1":"8.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"8.30","1":"8.30"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"7.85","1":"7.85"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"8.00","1":"8.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"7.70","1":"7.70"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"7.90","1":"7.90"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"7.70","1":"7.70"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"7.15","1":"7.15"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"7.25","1":"7.25"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"7.40","1":"7.40"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"7.55","1":"7.55"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"7.60","1":"7.60"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"7.20","1":"7.20"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"7.50","1":"7.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"7.20","1":"7.20"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"7.25","1":"7.25"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"7.40","1":"7.40"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"7.00","1":"7.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"6.80","1":"6.80"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"6.80","1":"6.80"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"6.80","1":"6.80"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"6.95","1":"6.95"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"6.80","1":"6.80"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"6.80","1":"6.80"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"6.80","1":"6.80"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"7.00","1":"7.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"6.75","1":"6.75"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"7.00","1":"7.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"7.50","1":"7.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"7.00","1":"7.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"6.75","1":"6.75"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"6.90","1":"6.90"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"6.80","1":"6.80"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"6.80","1":"6.80"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"6.80","1":"6.80"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"7.10","1":"7.10"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"7.30","1":"7.30"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"7.35","1":"7.35"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"7.50","1":"7.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"7.70","1":"7.70"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"7.70","1":"7.70"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"7.50","1":"7.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"7.50","1":"7.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"7.50","1":"7.50"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"8.00","1":"8.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"7.25","1":"7.25"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"7.00","1":"7.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"7.05","1":"7.05"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"7.10","1":"7.10"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"7.50","1":"7.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"7.00","1":"7.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"6.75","1":"6.75"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"6.80","1":"6.80"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"6.90","1":"6.90"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"6.95","1":"6.95"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"7.00","1":"7.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"7.00","1":"7.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"7.05","1":"7.05"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"7.30","1":"7.30"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"6.80","1":"6.80"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"6.80","1":"6.80"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"6.80","1":"6.80"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"6.40","1":"6.40"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"6.40","1":"6.40"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"6.75","1":"6.75"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"6.45","1":"6.45"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"6.60","1":"6.60"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"7.00","1":"7.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"7.30","1":"7.30"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"8.30","1":"8.30"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"9.30","1":"9.30"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"8.70","1":"8.70"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"8.40","1":"8.40"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"8.25","1":"8.25"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"8.75","1":"8.75"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"8.50","1":"8.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"8.95","1":"8.95"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"8.50","1":"8.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"8.25","1":"8.25"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"8.65","1":"8.65"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"8.10","1":"8.10"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"8.25","1":"8.25"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"8.25","1":"8.25"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"8.70","1":"8.70"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"8.30","1":"8.30"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"8.20","1":"8.20"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"8.20","1":"8.20"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"8.10","1":"8.10"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"8.10","1":"8.10"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"7.95","1":"7.95"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"8.65","1":"8.65"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"8.45","1":"8.45"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"8.80","1":"8.80"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"8.50","1":"8.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"8.95","1":"8.95"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"9.95","1":"9.95"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"9.90","1":"9.90"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"10.20","1":"10.20"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"9.95","1":"9.95"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"9.55","1":"9.55"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"9.75","1":"9.75"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"9.40","1":"9.40"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"8.60","1":"8.60"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"9.50","1":"9.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"9.05","1":"9.05"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"9.85","1":"9.85"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"9.55","1":"9.55"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"9.05","1":"9.05"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"8.10","1":"8.10"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"8.40","1":"8.40"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"8.50","1":"8.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"9.00","1":"9.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"9.30","1":"9.30"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"8.95","1":"8.95"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"8.80","1":"8.80"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"8.00","1":"8.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"8.00","1":"8.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"8.00","1":"8.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"8.40","1":"8.40"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"7.50","1":"7.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"7.25","1":"7.25"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"7.50","1":"7.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"8.25","1":"8.25"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"7.25","1":"7.25"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"7.95","1":"7.95"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"7.50","1":"7.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"7.40","1":"7.40"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"7.30","1":"7.30"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"7.55","1":"7.55"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"8.10","1":"8.10"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"7.80","1":"7.80"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"7.50","1":"7.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"7.60","1":"7.60"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"8.60","1":"8.60"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"7.90","1":"7.90"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"8.20","1":"8.20"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"7.70","1":"7.70"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"8.25","1":"8.25"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"8.40","1":"8.40"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"8.60","1":"8.60"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"7.90","1":"7.90"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"7.70","1":"7.70"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"8.30","1":"8.30"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"7.25","1":"7.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"8.25","1":"8.25"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"8.30","1":"8.30"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"8.25","1":"8.25"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"8.10","1":"8.10"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"8.50","1":"8.50"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"8.30","1":"8.30"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"8.20","1":"8.20"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"8.20","1":"8.20"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"8.00","1":"8.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"7.95","1":"7.95"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"7.55","1":"7.55"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"7.90","1":"7.90"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"8.50","1":"8.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"8.35","1":"8.35"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"7.50","1":"7.50"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"7.40","1":"7.40"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"7.50","1":"7.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"7.25","1":"7.25"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"7.10","1":"7.10"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"7.40","1":"7.40"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"7.50","1":"7.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"7.65","1":"7.65"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"7.80","1":"7.80"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"7.60","1":"7.60"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"7.50","1":"7.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"7.40","1":"7.40"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"6.75","1":"6.75"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"7.50","1":"7.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"7.40","1":"7.40"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"7.25","1":"7.25"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"7.20","1":"7.20"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"7.05","1":"7.05"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"8.00","1":"8.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"8.85","1":"8.85"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"8.30","1":"8.30"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"8.10","1":"8.10"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"8.20","1":"8.20"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"7.25","1":"7.25"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"7.90","1":"7.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"8.00","1":"8.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"9.00","1":"9.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"9.25","1":"9.25"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"9.30","1":"9.30"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"9.35","1":"9.35"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"8.75","1":"8.75"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"8.30","1":"8.30"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"8.40","1":"8.40"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"8.90","1":"8.90"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"8.95","1":"8.95"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"8.50","1":"8.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"8.50","1":"8.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"8.95","1":"8.95"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"8.30","1":"8.30"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"8.00","1":"8.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"8.50","1":"8.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"8.10","1":"8.10"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"8.40","1":"8.40"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"7.55","1":"7.55"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"8.00","1":"8.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"8.35","1":"8.35"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"7.70","1":"7.70"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"7.85","1":"7.85"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"8.85","1":"8.85"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"7.90","1":"7.90"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"7.25","1":"7.25"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"8.05","1":"8.05"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"8.25","1":"8.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"8.40","1":"8.40"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"7.60","1":"7.60"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"7.50","1":"7.50"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"7.50","1":"7.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"7.01","1":"7.01"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"7.75","1":"7.75"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"7.71","1":"7.71"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"7.75","1":"7.75"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"8.70","1":"8.70"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"8.50","1":"8.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"9.50","1":"9.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"9.75","1":"9.75"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"9.24","1":"9.24"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"8.50","1":"8.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"8.61","1":"8.61"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"8.55","1":"8.55"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"8.74","1":"8.74"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"8.40","1":"8.40"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"8.50","1":"8.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"8.50","1":"8.50"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"8.01","1":"8.01"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"9.10","1":"9.10"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"9.50","1":"9.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"9.80","1":"9.80"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"9.05","1":"9.05"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"9.25","1":"9.25"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"9.15","1":"9.15"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"10.10","1":"10.10"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"10.10","1":"10.10"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"10.50","1":"10.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"10.35","1":"10.35"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"9.75","1":"9.75"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"10.75","1":"10.75"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"10.50","1":"10.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"10.45","1":"10.45"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"11.38","1":"11.38"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"11.27","1":"11.27"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"11.20","1":"11.20"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"10.60","1":"10.60"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"10.50","1":"10.50"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"10.40","1":"10.40"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"10.30","1":"10.30"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"9.60","1":"9.60"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"9.50","1":"9.50"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"8.50","1":"8.50"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"9.50","1":"9.50"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"9.80","1":"9.80"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"10.15","1":"10.15"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"10.45","1":"10.45"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"11.45","1":"11.45"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"11.00","1":"11.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"11.25","1":"11.25"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"11.25","1":"11.25"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"10.25","1":"10.25"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"9.50","1":"9.50"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"10.40","1":"10.40"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"9.50","1":"9.50"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"9.95","1":"9.95"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"10.00","1":"10.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"9.00","1":"9.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"9.00","1":"9.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"9.00","1":"9.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"9.00","1":"9.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"9.99","1":"9.99"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"8.99","1":"8.99"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"8.99","1":"8.99"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"7.99","1":"7.99"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"6.99","1":"6.99"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"5.99","1":"5.99"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"5.46","1":"5.46"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"5.92","1":"5.92"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"5.91","1":"5.91"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"6.34","1":"6.34"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"5.89","1":"5.89"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"5.61","1":"5.61"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"5.98","1":"5.98"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"5.79","1":"5.79"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"5.54","1":"5.54"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"5.05","1":"5.05"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"5.06","1":"5.06"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"5.12","1":"5.12"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"5.05","1":"5.05"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"5.25","1":"5.25"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"5.75","1":"5.75"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"5.21","1":"5.21"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"5.36","1":"5.36"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"4.50","1":"4.50"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"4.55","1":"4.55"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"5.06","1":"5.06"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"6.00","1":"6.00"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"6.50","1":"6.50"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"7.00","1":"7.00"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"8.00","1":"8.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"8.18","1":"8.18"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"7.57","1":"7.57"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"6.98","1":"6.98"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"7.97","1":"7.97"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"8.97","1":"8.97"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"9.63","1":"9.63"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"9.59","1":"9.59"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"9.55","1":"9.55"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"9.45","1":"9.45"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"9.10","1":"9.10"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"9.91","1":"9.91"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"9.06","1":"9.06"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"8.25","1":"8.25"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"8.50","1":"8.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"8.25","1":"8.25"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"8.50","1":"8.50"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"9.39","1":"9.39"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"8.60","1":"8.60"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"8.50","1":"8.50"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"8.99","1":"8.99"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"8.56","1":"8.56"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"8.91","1":"8.91"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"9.00","1":"9.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"9.50","1":"9.50"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"9.50","1":"9.50"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"9.02","1":"9.02"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"8.55","1":"8.55"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"8.55","1":"8.55"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"8.40","1":"8.40"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"8.35","1":"8.35"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"8.50","1":"8.50"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"8.90","1":"8.90"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"9.25","1":"9.25"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"9.00","1":"9.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"9.00","1":"9.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"9.00","1":"9.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"8.62","1":"8.62"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"8.50","1":"8.50"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"8.21","1":"8.21"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"9.18","1":"9.18"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"9.00","1":"9.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"9.00","1":"9.00"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"9.25","1":"9.25"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"8.25","1":"8.25"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"8.05","1":"8.05"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"7.68","1":"7.68"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"7.51","1":"7.51"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"8.83","1":"8.83"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"8.30","1":"8.30"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"8.43","1":"8.43"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"8.60","1":"8.60"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"8.25","1":"8.25"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"8.25","1":"8.25"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"9.25","1":"9.25"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"9.50","1":"9.50"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"9.50","1":"9.50"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"9.99","1":"9.99"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"10.28","1":"10.28"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"9.64","1":"9.64"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"10.25","1":"10.25"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"10.01","1":"10.01"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"9.74","1":"9.74"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"9.75","1":"9.75"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"9.75","1":"9.75"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"10.72","1":"10.72"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"11.00","1":"11.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"10.90","1":"10.90"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"11.90","1":"11.90"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"11.61","1":"11.61"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"11.32","1":"11.32"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"10.90","1":"10.90"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"10.70","1":"10.70"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"10.60","1":"10.60"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"10.41","1":"10.41"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"10.60","1":"10.60"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"10.75","1":"10.75"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"10.90","1":"10.90"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"10.11","1":"10.11"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"10.20","1":"10.20"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"10.80","1":"10.80"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"10.25","1":"10.25"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"10.50","1":"10.50"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"10.52","1":"10.52"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"10.55","1":"10.55"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"11.40","1":"11.40"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"10.40","1":"10.40"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"10.51","1":"10.51"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"10.15","1":"10.15"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"10.10","1":"10.10"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"9.70","1":"9.70"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"9.90","1":"9.90"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"10.59","1":"10.59"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"10.30","1":"10.30"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"10.30","1":"10.30"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"10.26","1":"10.26"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"10.00","1":"10.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"10.00","1":"10.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"10.10","1":"10.10"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"10.40","1":"10.40"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"10.88","1":"10.88"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"10.70","1":"10.70"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"10.50","1":"10.50"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"10.20","1":"10.20"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"10.20","1":"10.20"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"10.19","1":"10.19"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"10.20","1":"10.20"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"10.40","1":"10.40"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"9.90","1":"9.90"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"9.75","1":"9.75"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"9.60","1":"9.60"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"9.50","1":"9.50"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"9.20","1":"9.20"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"9.65","1":"9.65"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"9.41","1":"9.41"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"9.75","1":"9.75"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"9.75","1":"9.75"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"10.25","1":"10.25"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"10.96","1":"10.96"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"10.75","1":"10.75"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"10.25","1":"10.25"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"10.30","1":"10.30"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"10.35","1":"10.35"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"10.30","1":"10.30"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"10.30","1":"10.30"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"10.25","1":"10.25"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"10.60","1":"10.60"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"10.59","1":"10.59"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"10.00","1":"10.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"10.01","1":"10.01"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"10.50","1":"10.50"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"10.05","1":"10.05"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"10.75","1":"10.75"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"10.30","1":"10.30"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"10.64","1":"10.64"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"11.10","1":"11.10"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"11.35","1":"11.35"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"11.00","1":"11.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"10.51","1":"10.51"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"10.90","1":"10.90"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"11.79","1":"11.79"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"12.79","1":"12.79"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"13.79","1":"13.79"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"14.79","1":"14.79"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"14.74","1":"14.74"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"14.01","1":"14.01"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"14.79","1":"14.79"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"14.59","1":"14.59"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"14.75","1":"14.75"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"14.40","1":"14.40"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"14.51","1":"14.51"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"14.20","1":"14.20"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"14.49","1":"14.49"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"14.73","1":"14.73"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"15.15","1":"15.15"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"14.65","1":"14.65"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"15.65","1":"15.65"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"16.65","1":"16.65"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"17.44","1":"17.44"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"16.44","1":"16.44"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"16.00","1":"16.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"15.01","1":"15.01"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"14.95","1":"14.95"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"14.32","1":"14.32"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"14.45","1":"14.45"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"14.01","1":"14.01"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"13.80","1":"13.80"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"13.67","1":"13.67"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"13.95","1":"13.95"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"13.70","1":"13.70"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"13.75","1":"13.75"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"13.70","1":"13.70"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"14.25","1":"14.25"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"14.40","1":"14.40"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"13.56","1":"13.56"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"13.51","1":"13.51"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"13.05","1":"13.05"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"13.05","1":"13.05"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"13.01","1":"13.01"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"13.05","1":"13.05"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"12.78","1":"12.78"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"12.99","1":"12.99"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"13.07","1":"13.07"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"13.12","1":"13.12"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"12.80","1":"12.80"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"13.00","1":"13.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"12.42","1":"12.42"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"11.51","1":"11.51"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"11.69","1":"11.69"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"11.01","1":"11.01"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"11.25","1":"11.25"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"10.25","1":"10.25"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"9.70","1":"9.70"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"9.89","1":"9.89"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"9.51","1":"9.51"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"10.47","1":"10.47"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"10.77","1":"10.77"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"10.74","1":"10.74"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"10.75","1":"10.75"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"10.11","1":"10.11"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"10.14","1":"10.14"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"10.34","1":"10.34"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"10.41","1":"10.41"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"10.38","1":"10.38"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"10.00","1":"10.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"10.10","1":"10.10"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"10.00","1":"10.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"9.81","1":"9.81"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"9.80","1":"9.80"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"10.10","1":"10.10"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"10.00","1":"10.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"9.94","1":"9.94"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"10.94","1":"10.94"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"10.75","1":"10.75"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"11.15","1":"11.15"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"10.72","1":"10.72"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"10.70","1":"10.70"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"10.40","1":"10.40"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"10.30","1":"10.30"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"10.52","1":"10.52"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"10.29","1":"10.29"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"11.27","1":"11.27"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"11.21","1":"11.21"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"11.02","1":"11.02"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"11.63","1":"11.63"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"11.82","1":"11.82"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"12.54","1":"12.54"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"12.49","1":"12.49"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"12.20","1":"12.20"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"12.00","1":"12.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"11.70","1":"11.70"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"11.47","1":"11.47"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"11.17","1":"11.17"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"10.75","1":"10.75"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"10.03","1":"10.03"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"10.46","1":"10.46"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"10.15","1":"10.15"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"9.20","1":"9.20"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"8.20","1":"8.20"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"8.33","1":"8.33"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"8.69","1":"8.69"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"8.15","1":"8.15"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"8.11","1":"8.11"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"8.10","1":"8.10"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"7.94","1":"7.94"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"7.63","1":"7.63"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"7.78","1":"7.78"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"7.40","1":"7.40"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"7.73","1":"7.73"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"8.18","1":"8.18"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"8.68","1":"8.68"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"8.20","1":"8.20"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"8.20","1":"8.20"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"7.51","1":"7.51"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"7.51","1":"7.51"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"7.86","1":"7.86"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"8.05","1":"8.05"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"8.03","1":"8.03"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"8.18","1":"8.18"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"8.49","1":"8.49"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"8.40","1":"8.40"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"8.42","1":"8.42"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"8.45","1":"8.45"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"8.86","1":"8.86"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"9.09","1":"9.09"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"9.14","1":"9.14"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"8.85","1":"8.85"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"7.88","1":"7.88"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"7.95","1":"7.95"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"7.95","1":"7.95"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"7.95","1":"7.95"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"8.15","1":"8.15"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"7.90","1":"7.90"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"8.04","1":"8.04"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"8.05","1":"8.05"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"8.85","1":"8.85"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"8.71","1":"8.71"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"8.00","1":"8.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"8.01","1":"8.01"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"8.70","1":"8.70"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"9.40","1":"9.40"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"8.61","1":"8.61"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"8.98","1":"8.98"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"8.65","1":"8.65"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"8.25","1":"8.25"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"8.40","1":"8.40"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"9.40","1":"9.40"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"9.40","1":"9.40"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"9.17","1":"9.17"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"9.50","1":"9.50"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"9.75","1":"9.75"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"9.98","1":"9.98"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"10.04","1":"10.04"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"10.50","1":"10.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"10.55","1":"10.55"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"10.94","1":"10.94"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"10.71","1":"10.71"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"10.64","1":"10.64"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"10.61","1":"10.61"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"10.85","1":"10.85"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"10.99","1":"10.99"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"10.98","1":"10.98"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"10.95","1":"10.95"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"11.20","1":"11.20"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"10.65","1":"10.65"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"11.05","1":"11.05"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"11.00","1":"11.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"11.49","1":"11.49"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"11.49","1":"11.49"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"11.40","1":"11.40"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"11.36","1":"11.36"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"11.11","1":"11.11"},{"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":"11.00","1":"11.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"11.00","1":"11.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"11.25","1":"11.25"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"11.42","1":"11.42"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"11.40","1":"11.40"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"11.24","1":"11.24"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"11.25","1":"11.25"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"11.25","1":"11.25"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"11.50","1":"11.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"11.25","1":"11.25"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"11.25","1":"11.25"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"11.07","1":"11.07"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"11.25","1":"11.25"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"11.30","1":"11.30"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"11.19","1":"11.19"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"11.59","1":"11.59"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"12.59","1":"12.59"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"12.99","1":"12.99"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"12.75","1":"12.75"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"12.66","1":"12.66"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"12.60","1":"12.60"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"12.65","1":"12.65"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"12.79","1":"12.79"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"12.85","1":"12.85"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"12.76","1":"12.76"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"12.64","1":"12.64"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"12.57","1":"12.57"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"12.63","1":"12.63"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"12.63","1":"12.63"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"12.80","1":"12.80"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"13.15","1":"13.15"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"13.11","1":"13.11"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"12.69","1":"12.69"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"12.55","1":"12.55"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"12.16","1":"12.16"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"11.82","1":"11.82"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"11.63","1":"11.63"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"11.51","1":"11.51"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"11.50","1":"11.50"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"11.60","1":"11.60"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"11.22","1":"11.22"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"10.93","1":"10.93"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"11.20","1":"11.20"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"11.40","1":"11.40"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"11.52","1":"11.52"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"11.94","1":"11.94"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"11.95","1":"11.95"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"11.96","1":"11.96"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"10.96","1":"10.96"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"9.96","1":"9.96"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"10.25","1":"10.25"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"10.06","1":"10.06"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"10.10","1":"10.10"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"10.10","1":"10.10"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"10.40","1":"10.40"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"10.40","1":"10.40"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"11.47","1":"11.47"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"11.11","1":"11.11"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"11.05","1":"11.05"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"10.80","1":"10.80"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"9.75","1":"9.75"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"9.61","1":"9.61"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"9.92","1":"9.92"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"10.49","1":"10.49"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"10.67","1":"10.67"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"9.67","1":"9.67"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"10.00","1":"10.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"9.79","1":"9.79"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"9.75","1":"9.75"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"9.20","1":"9.20"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"9.50","1":"9.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"9.16","1":"9.16"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"8.81","1":"8.81"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"8.30","1":"8.30"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"8.99","1":"8.99"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"9.00","1":"9.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"8.99","1":"8.99"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"8.10","1":"8.10"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"8.10","1":"8.10"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"8.10","1":"8.10"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"8.90","1":"8.90"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"8.85","1":"8.85"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"9.20","1":"9.20"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"8.90","1":"8.90"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"8.90","1":"8.90"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"8.86","1":"8.86"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"9.08","1":"9.08"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"8.90","1":"8.90"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"9.63","1":"9.63"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"8.95","1":"8.95"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"9.05","1":"9.05"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"9.32","1":"9.32"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"9.50","1":"9.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"9.50","1":"9.50"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"9.50","1":"9.50"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"9.49","1":"9.49"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"9.60","1":"9.60"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"9.49","1":"9.49"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"9.25","1":"9.25"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"9.50","1":"9.50"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"9.49","1":"9.49"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"9.49","1":"9.49"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"9.30","1":"9.30"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"9.50","1":"9.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"9.47","1":"9.47"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"8.86","1":"8.86"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"9.24","1":"9.24"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"9.25","1":"9.25"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"9.24","1":"9.24"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"8.73","1":"8.73"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"9.00","1":"9.00"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"9.20","1":"9.20"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"9.20","1":"9.20"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"9.20","1":"9.20"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"9.20","1":"9.20"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"9.20","1":"9.20"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"8.41","1":"8.41"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"8.41","1":"8.41"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"8.41","1":"8.41"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"9.04","1":"9.04"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"9.04","1":"9.04"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"9.45","1":"9.45"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"9.80","1":"9.80"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"10.30","1":"10.30"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"10.03","1":"10.03"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"10.61","1":"10.61"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"9.61","1":"9.61"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"9.41","1":"9.41"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"9.59","1":"9.59"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"10.17","1":"10.17"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"10.17","1":"10.17"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"9.30","1":"9.30"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"9.25","1":"9.25"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"9.10","1":"9.10"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"9.10","1":"9.10"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"9.22","1":"9.22"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"9.88","1":"9.88"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"9.88","1":"9.88"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"9.88","1":"9.88"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"9.15","1":"9.15"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"9.51","1":"9.51"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"9.51","1":"9.51"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"9.51","1":"9.51"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"9.51","1":"9.51"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"9.55","1":"9.55"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"9.75","1":"9.75"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"10.04","1":"10.04"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"10.04","1":"10.04"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"9.99","1":"9.99"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"9.99","1":"9.99"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"9.99","1":"9.99"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"10.99","1":"10.99"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"11.05","1":"11.05"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"10.60","1":"10.60"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"10.00","1":"10.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"10.00","1":"10.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"9.99","1":"9.99"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"9.57","1":"9.57"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"9.75","1":"9.75"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"10.49","1":"10.49"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"10.75","1":"10.75"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"10.75","1":"10.75"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"11.00","1":"11.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"11.00","1":"11.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"11.02","1":"11.02"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"11.31","1":"11.31"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"10.98","1":"10.98"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"11.00","1":"11.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"11.00","1":"11.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"11.01","1":"11.01"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"10.90","1":"10.90"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"11.15","1":"11.15"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"11.05","1":"11.05"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"11.49","1":"11.49"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"11.50","1":"11.50"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"11.50","1":"11.50"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"11.11","1":"11.11"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"11.11","1":"11.11"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"11.20","1":"11.20"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"11.20","1":"11.20"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"11.08","1":"11.08"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"11.40","1":"11.40"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"11.40","1":"11.40"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"11.65","1":"11.65"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"11.50","1":"11.50"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"11.50","1":"11.50"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"11.20","1":"11.20"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"11.00","1":"11.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"11.00","1":"11.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"11.09","1":"11.09"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"11.05","1":"11.05"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"11.05","1":"11.05"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"11.00","1":"11.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"11.00","1":"11.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"10.78","1":"10.78"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"10.75","1":"10.75"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"10.30","1":"10.30"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"10.50","1":"10.50"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"10.40","1":"10.40"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"10.40","1":"10.40"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"10.40","1":"10.40"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"10.98","1":"10.98"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"10.79","1":"10.79"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"10.12","1":"10.12"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"10.12","1":"10.12"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"10.02","1":"10.02"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"10.20","1":"10.20"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"10.60","1":"10.60"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"10.30","1":"10.30"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"10.30","1":"10.30"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"10.53","1":"10.53"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"10.53","1":"10.53"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"10.60","1":"10.60"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"10.75","1":"10.75"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"10.80","1":"10.80"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"10.49","1":"10.49"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"10.49","1":"10.49"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"10.21","1":"10.21"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"10.10","1":"10.10"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"10.50","1":"10.50"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"10.43","1":"10.43"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"10.40","1":"10.40"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"10.10","1":"10.10"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"10.40","1":"10.40"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"10.13","1":"10.13"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"9.85","1":"9.85"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"9.85","1":"9.85"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"9.85","1":"9.85"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"9.85","1":"9.85"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"9.85","1":"9.85"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"9.50","1":"9.50"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"9.50","1":"9.50"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"9.50","1":"9.50"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"10.07","1":"10.07"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"10.07","1":"10.07"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"9.80","1":"9.80"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"9.81","1":"9.81"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"9.81","1":"9.81"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"8.88","1":"8.88"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"8.88","1":"8.88"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"8.88","1":"8.88"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"8.88","1":"8.88"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"8.69","1":"8.69"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"8.83","1":"8.83"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"8.62","1":"8.62"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"8.55","1":"8.55"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"8.60","1":"8.60"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"8.43","1":"8.43"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"8.49","1":"8.49"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"8.48","1":"8.48"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"8.47","1":"8.47"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"7.49","1":"7.49"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"7.35","1":"7.35"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"7.07","1":"7.07"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"7.30","1":"7.30"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"6.35","1":"6.35"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"6.35","1":"6.35"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"6.35","1":"6.35"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"6.50","1":"6.50"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"6.75","1":"6.75"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"6.75","1":"6.75"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"6.04","1":"6.04"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"6.49","1":"6.49"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"6.49","1":"6.49"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"6.40","1":"6.40"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"6.25","1":"6.25"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"6.25","1":"6.25"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"6.44","1":"6.44"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"6.21","1":"6.21"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"6.50","1":"6.50"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"6.60","1":"6.60"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"6.50","1":"6.50"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"6.66","1":"6.66"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"7.00","1":"7.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"7.00","1":"7.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"7.00","1":"7.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"7.03","1":"7.03"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"7.15","1":"7.15"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"7.32","1":"7.32"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"7.99","1":"7.99"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"8.00","1":"8.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"8.10","1":"8.10"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"8.18","1":"8.18"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"8.02","1":"8.02"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"8.02","1":"8.02"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"7.75","1":"7.75"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"6.81","1":"6.81"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"7.11","1":"7.11"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"7.34","1":"7.34"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"7.44","1":"7.44"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"7.00","1":"7.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"7.49","1":"7.49"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"7.07","1":"7.07"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"7.45","1":"7.45"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"7.31","1":"7.31"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"7.50","1":"7.50"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"7.50","1":"7.50"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"7.50","1":"7.50"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"7.49","1":"7.49"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"7.49","1":"7.49"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"7.20","1":"7.20"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"7.20","1":"7.20"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"7.20","1":"7.20"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"6.96","1":"6.96"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"6.96","1":"6.96"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"6.96","1":"6.96"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"7.20","1":"7.20"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"7.20","1":"7.20"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"7.14","1":"7.14"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"7.10","1":"7.10"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"7.60","1":"7.60"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"7.45","1":"7.45"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"8.00","1":"8.00"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"7.50","1":"7.50"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"8.44","1":"8.44"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"8.97","1":"8.97"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"7.99","1":"7.99"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"8.99","1":"8.99"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"9.71","1":"9.71"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"9.01","1":"9.01"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"9.10","1":"9.10"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"9.23","1":"9.23"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"9.64","1":"9.64"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"10.38","1":"10.38"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"9.79","1":"9.79"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"9.56","1":"9.56"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"9.56","1":"9.56"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"9.90","1":"9.90"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"9.70","1":"9.70"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"9.48","1":"9.48"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"9.48","1":"9.48"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"9.48","1":"9.48"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"9.48","1":"9.48"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"9.10","1":"9.10"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"9.33","1":"9.33"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"9.59","1":"9.59"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"9.75","1":"9.75"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"9.70","1":"9.70"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"9.65","1":"9.65"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"9.65","1":"9.65"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"9.66","1":"9.66"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"10.83","1":"10.83"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"10.75","1":"10.75"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"10.55","1":"10.55"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"10.43","1":"10.43"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"10.20","1":"10.20"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"10.39","1":"10.39"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"10.75","1":"10.75"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"10.71","1":"10.71"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"10.75","1":"10.75"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"10.75","1":"10.75"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"10.53","1":"10.53"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"10.74","1":"10.74"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"10.74","1":"10.74"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"10.75","1":"10.75"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"10.60","1":"10.60"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"10.60","1":"10.60"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"10.52","1":"10.52"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"10.58","1":"10.58"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"10.70","1":"10.70"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"10.80","1":"10.80"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"10.95","1":"10.95"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"11.00","1":"11.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"11.00","1":"11.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"11.49","1":"11.49"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"11.68","1":"11.68"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"11.60","1":"11.60"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"12.18","1":"12.18"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"12.79","1":"12.79"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"13.50","1":"13.50"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"13.58","1":"13.58"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"13.84","1":"13.84"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"14.70","1":"14.70"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"15.02","1":"15.02"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"14.02","1":"14.02"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"13.02","1":"13.02"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"13.02","1":"13.02"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"13.45","1":"13.45"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"13.23","1":"13.23"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"12.52","1":"12.52"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"12.76","1":"12.76"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"13.15","1":"13.15"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"12.81","1":"12.81"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"12.55","1":"12.55"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"13.10","1":"13.10"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"12.88","1":"12.88"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"12.36","1":"12.36"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"12.35","1":"12.35"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"12.30","1":"12.30"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"12.66","1":"12.66"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"13.29","1":"13.29"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"13.73","1":"13.73"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"13.42","1":"13.42"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"13.30","1":"13.30"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"13.22","1":"13.22"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"13.25","1":"13.25"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"13.13","1":"13.13"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"13.25","1":"13.25"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"13.40","1":"13.40"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"13.70","1":"13.70"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"14.30","1":"14.30"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"14.59","1":"14.59"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"14.67","1":"14.67"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"15.26","1":"15.26"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"15.19","1":"15.19"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"14.90","1":"14.90"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"14.50","1":"14.50"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"13.78","1":"13.78"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"14.14","1":"14.14"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"14.00","1":"14.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"14.45","1":"14.45"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"14.05","1":"14.05"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"13.85","1":"13.85"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"14.56","1":"14.56"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"14.79","1":"14.79"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"15.00","1":"15.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"15.33","1":"15.33"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"15.34","1":"15.34"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"15.75","1":"15.75"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"15.95","1":"15.95"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"16.91","1":"16.91"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"17.00","1":"17.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"17.78","1":"17.78"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"18.00","1":"18.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"17.25","1":"17.25"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"16.27","1":"16.27"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"16.50","1":"16.50"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"15.67","1":"15.67"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"14.78","1":"14.78"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"14.91","1":"14.91"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"15.06","1":"15.06"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"16.06","1":"16.06"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"16.03","1":"16.03"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"16.22","1":"16.22"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"15.38","1":"15.38"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"14.79","1":"14.79"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"14.50","1":"14.50"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"14.75","1":"14.75"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"14.48","1":"14.48"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"14.50","1":"14.50"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"14.59","1":"14.59"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"15.22","1":"15.22"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"15.23","1":"15.23"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"15.45","1":"15.45"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"14.60","1":"14.60"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"14.60","1":"14.60"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"14.95","1":"14.95"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"15.88","1":"15.88"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"15.34","1":"15.34"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"16.25","1":"16.25"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"17.34","1":"17.34"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"18.34","1":"18.34"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"19.34","1":"19.34"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"20.01","1":"20.01"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"20.13","1":"20.13"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"20.49","1":"20.49"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"20.25","1":"20.25"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"20.00","1":"20.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"20.50","1":"20.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"21.00","1":"21.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"21.00","1":"21.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"21.67","1":"21.67"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"21.50","1":"21.50"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"21.50","1":"21.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"21.50","1":"21.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"21.97","1":"21.97"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"20.90","1":"20.90"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"21.45","1":"21.45"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"22.05","1":"22.05"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"22.00","1":"22.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"23.10","1":"23.10"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"22.80","1":"22.80"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"23.94","1":"23.94"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"25.13","1":"25.13"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"26.00","1":"26.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"27.30","1":"27.30"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"26.04","1":"26.04"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"26.40","1":"26.40"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"26.25","1":"26.25"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"25.70","1":"25.70"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"25.50","1":"25.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"25.65","1":"25.65"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"25.65","1":"25.65"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"25.65","1":"25.65"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"25.75","1":"25.75"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"25.75","1":"25.75"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"24.47","1":"24.47"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"24.47","1":"24.47"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"24.47","1":"24.47"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"24.47","1":"24.47"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"24.10","1":"24.10"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"24.99","1":"24.99"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"23.80","1":"23.80"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"22.61","1":"22.61"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"22.00","1":"22.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"20.90","1":"20.90"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"20.00","1":"20.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"19.25","1":"19.25"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"18.50","1":"18.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"19.50","1":"19.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"20.50","1":"20.50"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"21.50","1":"21.50"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"22.40","1":"22.40"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"22.50","1":"22.50"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"21.50","1":"21.50"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"20.43","1":"20.43"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"19.70","1":"19.70"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"19.70","1":"19.70"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"19.25","1":"19.25"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"19.06","1":"19.06"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"18.95","1":"18.95"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"18.60","1":"18.60"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"18.75","1":"18.75"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"18.50","1":"18.50"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"17.75","1":"17.75"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"17.40","1":"17.40"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"17.10","1":"17.10"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"16.50","1":"16.50"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"17.30","1":"17.30"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"18.30","1":"18.30"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"18.50","1":"18.50"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"17.64","1":"17.64"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"17.31","1":"17.31"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"17.71","1":"17.71"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"17.07","1":"17.07"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"16.25","1":"16.25"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"17.25","1":"17.25"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"18.12","1":"18.12"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"19.00","1":"19.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"18.25","1":"18.25"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"18.25","1":"18.25"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"17.26","1":"17.26"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"17.50","1":"17.50"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"17.65","1":"17.65"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"17.71","1":"17.71"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"18.71","1":"18.71"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"18.33","1":"18.33"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"19.30","1":"19.30"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"20.30","1":"20.30"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"20.11","1":"20.11"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"21.11","1":"21.11"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"20.20","1":"20.20"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"20.00","1":"20.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"20.20","1":"20.20"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"20.10","1":"20.10"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"20.50","1":"20.50"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"21.50","1":"21.50"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"22.00","1":"22.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"21.50","1":"21.50"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"20.75","1":"20.75"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"21.50","1":"21.50"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"21.02","1":"21.02"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"21.50","1":"21.50"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"21.25","1":"21.25"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"20.75","1":"20.75"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"20.75","1":"20.75"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"20.50","1":"20.50"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"20.00","1":"20.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"20.00","1":"20.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"19.80","1":"19.80"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"19.90","1":"19.90"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"19.75","1":"19.75"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"19.09","1":"19.09"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"18.90","1":"18.90"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"18.40","1":"18.40"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"17.99","1":"17.99"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"17.90","1":"17.90"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"18.00","1":"18.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"18.25","1":"18.25"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"18.00","1":"18.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"17.50","1":"17.50"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"17.67","1":"17.67"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"17.49","1":"17.49"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"17.00","1":"17.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"17.40","1":"17.40"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"17.26","1":"17.26"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"17.50","1":"17.50"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"17.00","1":"17.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"17.50","1":"17.50"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"17.22","1":"17.22"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"17.85","1":"17.85"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"17.52","1":"17.52"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"18.52","1":"18.52"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"18.20","1":"18.20"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"18.01","1":"18.01"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"18.25","1":"18.25"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"18.30","1":"18.30"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"18.00","1":"18.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"18.04","1":"18.04"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"18.00","1":"18.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"18.00","1":"18.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"17.67","1":"17.67"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"18.67","1":"18.67"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"19.20","1":"19.20"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"19.25","1":"19.25"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"19.75","1":"19.75"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"20.09","1":"20.09"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"19.60","1":"19.60"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"19.70","1":"19.70"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"19.02","1":"19.02"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"20.01","1":"20.01"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"20.42","1":"20.42"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"21.44","1":"21.44"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"22.51","1":"22.51"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"23.63","1":"23.63"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"24.80","1":"24.80"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"24.40","1":"24.40"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"24.42","1":"24.42"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"22.74","1":"22.74"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"22.26","1":"22.26"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"22.20","1":"22.20"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"21.05","1":"21.05"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"20.35","1":"20.35"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"20.52","1":"20.52"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"20.19","1":"20.19"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"19.38","1":"19.38"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"19.01","1":"19.01"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"19.29","1":"19.29"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"18.60","1":"18.60"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"18.57","1":"18.57"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"19.00","1":"19.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"19.36","1":"19.36"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"18.41","1":"18.41"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"17.60","1":"17.60"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"18.60","1":"18.60"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"19.60","1":"19.60"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"19.62","1":"19.62"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"20.00","1":"20.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"19.71","1":"19.71"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"20.10","1":"20.10"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"19.50","1":"19.50"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"18.82","1":"18.82"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"19.50","1":"19.50"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"19.36","1":"19.36"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"19.01","1":"19.01"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"18.60","1":"18.60"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"18.51","1":"18.51"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"18.50","1":"18.50"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"19.21","1":"19.21"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"18.85","1":"18.85"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"18.85","1":"18.85"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"18.99","1":"18.99"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"19.03","1":"19.03"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"19.50","1":"19.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"19.80","1":"19.80"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"19.25","1":"19.25"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"19.00","1":"19.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"19.00","1":"19.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"19.00","1":"19.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"18.73","1":"18.73"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"18.10","1":"18.10"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"18.25","1":"18.25"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"18.10","1":"18.10"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"18.10","1":"18.10"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"18.23","1":"18.23"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"18.65","1":"18.65"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"18.03","1":"18.03"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"18.00","1":"18.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"17.90","1":"17.90"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"17.80","1":"17.80"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"17.80","1":"17.80"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"17.65","1":"17.65"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"17.60","1":"17.60"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"17.50","1":"17.50"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"17.75","1":"17.75"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"18.19","1":"18.19"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"18.50","1":"18.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"19.50","1":"19.50"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"20.38","1":"20.38"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"20.00","1":"20.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"21.00","1":"21.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"22.05","1":"22.05"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"23.15","1":"23.15"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"23.98","1":"23.98"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"25.17","1":"25.17"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"26.42","1":"26.42"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"26.67","1":"26.67"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"26.90","1":"26.90"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"26.50","1":"26.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"27.71","1":"27.71"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"28.00","1":"28.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"27.20","1":"27.20"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"27.25","1":"27.25"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"28.55","1":"28.55"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"28.56","1":"28.56"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"28.00","1":"28.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"27.98","1":"27.98"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"26.60","1":"26.60"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"25.96","1":"25.96"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"26.91","1":"26.91"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"26.00","1":"26.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"26.15","1":"26.15"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"27.40","1":"27.40"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"27.40","1":"27.40"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"26.16","1":"26.16"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"25.10","1":"25.10"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"26.35","1":"26.35"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"26.45","1":"26.45"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"26.93","1":"26.93"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"26.75","1":"26.75"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"26.23","1":"26.23"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"26.75","1":"26.75"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"26.99","1":"26.99"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"28.33","1":"28.33"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"29.74","1":"29.74"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"31.22","1":"31.22"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"29.68","1":"29.68"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"28.20","1":"28.20"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"27.46","1":"27.46"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"28.83","1":"28.83"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"30.26","1":"30.26"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"28.75","1":"28.75"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"27.32","1":"27.32"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"26.67","1":"26.67"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"27.87","1":"27.87"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"27.99","1":"27.99"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"28.54","1":"28.54"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"28.60","1":"28.60"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"29.09","1":"29.09"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"29.25","1":"29.25"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"29.30","1":"29.30"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"29.00","1":"29.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"28.90","1":"28.90"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"29.00","1":"29.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"29.65","1":"29.65"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"30.00","1":"30.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"30.00","1":"30.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"30.45","1":"30.45"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"31.50","1":"31.50"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"33.07","1":"33.07"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"33.50","1":"33.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"35.04","1":"35.04"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"36.79","1":"36.79"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"37.86","1":"37.86"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"38.25","1":"38.25"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"40.16","1":"40.16"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"41.90","1":"41.90"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"41.84","1":"41.84"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"40.53","1":"40.53"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"41.50","1":"41.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"41.00","1":"41.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"41.29","1":"41.29"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"41.50","1":"41.50"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"41.47","1":"41.47"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"41.50","1":"41.50"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"41.00","1":"41.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"41.35","1":"41.35"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"41.88","1":"41.88"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"43.40","1":"43.40"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"44.00","1":"44.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"43.85","1":"43.85"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"46.04","1":"46.04"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"48.34","1":"48.34"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"50.75","1":"50.75"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"53.28","1":"53.28"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"55.94","1":"55.94"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"57.70","1":"57.70"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"54.82","1":"54.82"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"52.08","1":"52.08"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"54.36","1":"54.36"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"53.99","1":"53.99"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"53.98","1":"53.98"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"52.18","1":"52.18"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"52.89","1":"52.89"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"50.50","1":"50.50"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"49.50","1":"49.50"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"49.92","1":"49.92"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"50.00","1":"50.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"51.00","1":"51.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"51.00","1":"51.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"50.00","1":"50.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"50.00","1":"50.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"51.00","1":"51.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"51.05","1":"51.05"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"53.59","1":"53.59"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"56.26","1":"56.26"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"59.07","1":"59.07"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"61.66","1":"61.66"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"58.58","1":"58.58"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"55.67","1":"55.67"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"58.45","1":"58.45"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"56.82","1":"56.82"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"59.60","1":"59.60"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"59.36","1":"59.36"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"59.95","1":"59.95"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"60.00","1":"60.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"59.95","1":"59.95"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"59.75","1":"59.75"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"59.00","1":"59.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"60.17","1":"60.17"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"59.05","1":"59.05"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"57.83","1":"57.83"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"58.39","1":"58.39"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"58.00","1":"58.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"59.03","1":"59.03"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"60.00","1":"60.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"57.00","1":"57.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"56.58","1":"56.58"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"56.84","1":"56.84"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"54.00","1":"54.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"51.30","1":"51.30"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"48.74","1":"48.74"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"46.58","1":"46.58"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"47.15","1":"47.15"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"47.30","1":"47.30"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"49.00","1":"49.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"48.75","1":"48.75"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"50.35","1":"50.35"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"48.56","1":"48.56"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"47.02","1":"47.02"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"47.00","1":"47.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"47.00","1":"47.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"49.16","1":"49.16"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"48.00","1":"48.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"48.50","1":"48.50"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"47.20","1":"47.20"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"48.00","1":"48.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"48.00","1":"48.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"48.27","1":"48.27"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"48.50","1":"48.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"48.18","1":"48.18"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"46.00","1":"46.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"44.21","1":"44.21"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"42.01","1":"42.01"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"39.91","1":"39.91"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"37.60","1":"37.60"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"35.86","1":"35.86"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"36.70","1":"36.70"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"36.75","1":"36.75"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"37.00","1":"37.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"36.60","1":"36.60"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"36.00","1":"36.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"36.10","1":"36.10"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"35.75","1":"35.75"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"35.75","1":"35.75"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"35.00","1":"35.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"36.00","1":"36.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"36.00","1":"36.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"37.80","1":"37.80"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"38.50","1":"38.50"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"36.60","1":"36.60"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"36.15","1":"36.15"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"34.35","1":"34.35"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"32.70","1":"32.70"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"34.00","1":"34.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"34.00","1":"34.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"34.25","1":"34.25"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"35.50","1":"35.50"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"33.73","1":"33.73"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"32.15","1":"32.15"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"30.55","1":"30.55"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"29.03","1":"29.03"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"30.00","1":"30.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"31.50","1":"31.50"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"33.00","1":"33.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"33.00","1":"33.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"34.00","1":"34.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"35.70","1":"35.70"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"37.48","1":"37.48"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"39.30","1":"39.30"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"40.50","1":"40.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"38.48","1":"38.48"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"37.00","1":"37.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"37.50","1":"37.50"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"37.00","1":"37.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"36.50","1":"36.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"37.00","1":"37.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"37.67","1":"37.67"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"38.00","1":"38.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"39.90","1":"39.90"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"41.89","1":"41.89"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"41.30","1":"41.30"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"40.75","1":"40.75"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"42.78","1":"42.78"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"44.91","1":"44.91"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"47.15","1":"47.15"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"48.97","1":"48.97"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"48.97","1":"48.97"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"48.40","1":"48.40"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"49.00","1":"49.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"49.25","1":"49.25"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"48.50","1":"48.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"47.23","1":"47.23"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"46.52","1":"46.52"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"48.84","1":"48.84"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"51.28","1":"51.28"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"51.45","1":"51.45"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"51.50","1":"51.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"53.08","1":"53.08"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"52.50","1":"52.50"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"52.50","1":"52.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"54.00","1":"54.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"56.70","1":"56.70"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"59.53","1":"59.53"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"60.01","1":"60.01"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"63.01","1":"63.01"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"62.38","1":"62.38"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"65.45","1":"65.45"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"68.72","1":"68.72"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"72.15","1":"72.15"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"69.45","1":"69.45"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"69.42","1":"69.42"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"69.50","1":"69.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"66.03","1":"66.03"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"63.05","1":"63.05"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"59.90","1":"59.90"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"57.25","1":"57.25"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"57.25","1":"57.25"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"59.78","1":"59.78"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"60.14","1":"60.14"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"59.50","1":"59.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"62.45","1":"62.45"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"60.00","1":"60.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"62.03","1":"62.03"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"62.49","1":"62.49"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"63.95","1":"63.95"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"61.10","1":"61.10"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"61.00","1":"61.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"59.50","1":"59.50"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"59.93","1":"59.93"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"56.94","1":"56.94"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"54.10","1":"54.10"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"51.50","1":"51.50"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"50.00","1":"50.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"49.50","1":"49.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"51.95","1":"51.95"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"50.10","1":"50.10"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"52.50","1":"52.50"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"52.51","1":"52.51"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"54.00","1":"54.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"54.00","1":"54.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"54.00","1":"54.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"55.75","1":"55.75"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"55.75","1":"55.75"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"58.53","1":"58.53"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"61.45","1":"61.45"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"60.21","1":"60.21"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"59.85","1":"59.85"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"58.80","1":"58.80"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"59.00","1":"59.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"60.79","1":"60.79"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"60.00","1":"60.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"59.85","1":"59.85"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"60.85","1":"60.85"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"58.00","1":"58.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"59.99","1":"59.99"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"60.00","1":"60.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"60.00","1":"60.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"58.00","1":"58.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"58.00","1":"58.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"58.00","1":"58.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"55.30","1":"55.30"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"56.65","1":"56.65"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"57.40","1":"57.40"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"57.50","1":"57.50"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"55.55","1":"55.55"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"56.00","1":"56.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"53.21","1":"53.21"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"52.70","1":"52.70"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"52.50","1":"52.50"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"53.00","1":"53.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"55.00","1":"55.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"53.75","1":"53.75"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"56.30","1":"56.30"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"57.25","1":"57.25"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"59.90","1":"59.90"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"56.92","1":"56.92"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"56.40","1":"56.40"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"54.05","1":"54.05"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"54.05","1":"54.05"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"55.50","1":"55.50"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"56.00","1":"56.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"56.50","1":"56.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"54.00","1":"54.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"56.44","1":"56.44"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"57.00","1":"57.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"59.50","1":"59.50"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"58.00","1":"58.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"57.65","1":"57.65"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"57.75","1":"57.75"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"58.85","1":"58.85"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"57.75","1":"57.75"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"60.40","1":"60.40"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"57.38","1":"57.38"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"57.40","1":"57.40"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"57.00","1":"57.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"55.50","1":"55.50"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"57.00","1":"57.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"55.00","1":"55.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"55.50","1":"55.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"57.00","1":"57.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"55.00","1":"55.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"52.25","1":"52.25"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"51.00","1":"51.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"53.00","1":"53.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"54.70","1":"54.70"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"50.01","1":"50.01"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"50.00","1":"50.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"52.50","1":"52.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"55.12","1":"55.12"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"55.00","1":"55.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"52.50","1":"52.50"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"52.23","1":"52.23"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"52.76","1":"52.76"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"55.35","1":"55.35"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"58.11","1":"58.11"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"61.00","1":"61.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"63.02","1":"63.02"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"60.00","1":"60.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"57.00","1":"57.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"54.60","1":"54.60"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"52.65","1":"52.65"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"50.40","1":"50.40"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"50.00","1":"50.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"50.00","1":"50.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"52.50","1":"52.50"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"52.50","1":"52.50"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"55.10","1":"55.10"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"57.85","1":"57.85"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"59.50","1":"59.50"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"57.00","1":"57.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"54.15","1":"54.15"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"51.61","1":"51.61"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"52.00","1":"52.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"51.00","1":"51.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"50.00","1":"50.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"48.00","1":"48.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"50.40","1":"50.40"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"51.50","1":"51.50"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"51.50","1":"51.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"52.00","1":"52.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"52.50","1":"52.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"52.50","1":"52.50"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"52.50","1":"52.50"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"51.00","1":"51.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"53.49","1":"53.49"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"55.99","1":"55.99"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"55.00","1":"55.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"53.00","1":"53.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"51.12","1":"51.12"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"51.20","1":"51.20"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"53.75","1":"53.75"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"56.43","1":"56.43"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"58.25","1":"58.25"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"55.34","1":"55.34"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"53.00","1":"53.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"53.00","1":"53.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"53.25","1":"53.25"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"51.95","1":"51.95"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"51.85","1":"51.85"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"54.44","1":"54.44"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"56.45","1":"56.45"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"55.01","1":"55.01"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"52.26","1":"52.26"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"49.65","1":"49.65"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"47.17","1":"47.17"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"46.00","1":"46.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"45.00","1":"45.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"43.00","1":"43.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"41.52","1":"41.52"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"43.59","1":"43.59"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"44.35","1":"44.35"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"45.00","1":"45.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"44.49","1":"44.49"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"42.01","1":"42.01"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"42.00","1":"42.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"41.01","1":"41.01"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"42.00","1":"42.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"42.50","1":"42.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"42.00","1":"42.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"41.00","1":"41.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"40.00","1":"40.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"41.50","1":"41.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"43.57","1":"43.57"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"45.74","1":"45.74"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"47.00","1":"47.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"47.00","1":"47.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"47.00","1":"47.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"45.00","1":"45.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"47.25","1":"47.25"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"48.63","1":"48.63"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"47.13","1":"47.13"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"48.39","1":"48.39"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"49.15","1":"49.15"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"46.70","1":"46.70"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"48.45","1":"48.45"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"49.99","1":"49.99"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"52.48","1":"52.48"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"51.20","1":"51.20"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"52.59","1":"52.59"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"50.01","1":"50.01"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"50.07","1":"50.07"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"48.02","1":"48.02"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"50.00","1":"50.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"50.11","1":"50.11"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"52.50","1":"52.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"50.26","1":"50.26"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"50.02","1":"50.02"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"50.50","1":"50.50"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"51.40","1":"51.40"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"51.50","1":"51.50"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"53.25","1":"53.25"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"53.50","1":"53.50"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"56.17","1":"56.17"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"58.97","1":"58.97"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"58.15","1":"58.15"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"58.15","1":"58.15"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"55.60","1":"55.60"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"56.10","1":"56.10"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"57.00","1":"57.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"54.26","1":"54.26"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"56.50","1":"56.50"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"59.25","1":"59.25"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"57.00","1":"57.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"59.85","1":"59.85"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"62.18","1":"62.18"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"63.65","1":"63.65"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"63.00","1":"63.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"59.86","1":"59.86"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"62.85","1":"62.85"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"65.44","1":"65.44"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"68.71","1":"68.71"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"69.00","1":"69.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"66.50","1":"66.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"63.27","1":"63.27"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"61.00","1":"61.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"60.25","1":"60.25"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"60.25","1":"60.25"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"57.25","1":"57.25"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"57.25","1":"57.25"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"54.80","1":"54.80"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"56.46","1":"56.46"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"59.00","1":"59.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"57.00","1":"57.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"59.85","1":"59.85"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"62.79","1":"62.79"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"62.00","1":"62.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"62.00","1":"62.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"59.00","1":"59.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"59.00","1":"59.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"61.23","1":"61.23"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"64.28","1":"64.28"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"67.49","1":"67.49"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"68.02","1":"68.02"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"71.42","1":"71.42"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"74.11","1":"74.11"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"73.50","1":"73.50"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"69.83","1":"69.83"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"73.19","1":"73.19"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"72.50","1":"72.50"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"73.00","1":"73.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"73.00","1":"73.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"69.51","1":"69.51"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"69.08","1":"69.08"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"68.76","1":"68.76"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"68.00","1":"68.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"66.99","1":"66.99"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"66.00","1":"66.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"64.00","1":"64.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"63.01","1":"63.01"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"61.00","1":"61.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"63.00","1":"63.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"63.00","1":"63.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"63.00","1":"63.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"59.85","1":"59.85"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"58.71","1":"58.71"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"61.64","1":"61.64"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"60.42","1":"60.42"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"60.55","1":"60.55"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"62.56","1":"62.56"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"62.00","1":"62.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"59.52","1":"59.52"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"58.00","1":"58.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"60.90","1":"60.90"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"59.05","1":"59.05"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"60.18","1":"60.18"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"59.70","1":"59.70"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"59.00","1":"59.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"61.50","1":"61.50"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"62.05","1":"62.05"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"65.00","1":"65.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"68.25","1":"68.25"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"65.05","1":"65.05"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"62.15","1":"62.15"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"59.05","1":"59.05"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"59.05","1":"59.05"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"56.15","1":"56.15"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"57.50","1":"57.50"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"55.11","1":"55.11"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"57.26","1":"57.26"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"54.40","1":"54.40"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"53.05","1":"53.05"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"54.50","1":"54.50"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"53.75","1":"53.75"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"53.00","1":"53.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"54.50","1":"54.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"56.95","1":"56.95"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"54.50","1":"54.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"52.00","1":"52.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"52.20","1":"52.20"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"52.00","1":"52.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"50.00","1":"50.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"47.50","1":"47.50"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"45.13","1":"45.13"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"44.05","1":"44.05"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"46.25","1":"46.25"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"48.56","1":"48.56"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"50.98","1":"50.98"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"53.52","1":"53.52"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"56.19","1":"56.19"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"58.10","1":"58.10"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"56.87","1":"56.87"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"57.35","1":"57.35"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"54.65","1":"54.65"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"51.92","1":"51.92"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"49.34","1":"49.34"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"51.53","1":"51.53"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"49.10","1":"49.10"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"47.50","1":"47.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"48.86","1":"48.86"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"50.24","1":"50.24"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"50.70","1":"50.70"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"50.00","1":"50.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"47.50","1":"47.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"46.00","1":"46.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"48.23","1":"48.23"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"49.49","1":"49.49"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"48.89","1":"48.89"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"48.50","1":"48.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"47.99","1":"47.99"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"48.05","1":"48.05"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"48.62","1":"48.62"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"51.05","1":"51.05"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"53.60","1":"53.60"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"50.99","1":"50.99"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"53.53","1":"53.53"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"56.20","1":"56.20"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"59.01","1":"59.01"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"56.90","1":"56.90"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"54.97","1":"54.97"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"55.47","1":"55.47"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"53.96","1":"53.96"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"52.38","1":"52.38"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"51.62","1":"51.62"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"49.81","1":"49.81"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"51.99","1":"51.99"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"50.10","1":"50.10"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"47.50","1":"47.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"45.83","1":"45.83"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"48.12","1":"48.12"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"48.12","1":"48.12"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"47.50","1":"47.50"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"45.13","1":"45.13"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"44.00","1":"44.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"42.37","1":"42.37"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"40.35","1":"40.35"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"40.06","1":"40.06"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"39.20","1":"39.20"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"41.16","1":"41.16"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"43.21","1":"43.21"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"45.37","1":"45.37"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"47.57","1":"47.57"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"46.27","1":"46.27"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"44.37","1":"44.37"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"42.16","1":"42.16"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"41.01","1":"41.01"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"42.15","1":"42.15"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"40.10","1":"40.10"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"41.80","1":"41.80"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"42.15","1":"42.15"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"42.79","1":"42.79"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"42.70","1":"42.70"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"42.20","1":"42.20"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"42.00","1":"42.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"39.90","1":"39.90"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"37.95","1":"37.95"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"36.06","1":"36.06"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"34.53","1":"34.53"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"36.25","1":"36.25"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"37.44","1":"37.44"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"35.62","1":"35.62"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"35.50","1":"35.50"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"34.00","1":"34.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"34.98","1":"34.98"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"36.71","1":"36.71"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"38.54","1":"38.54"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"38.00","1":"38.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"37.32","1":"37.32"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"37.32","1":"37.32"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"39.18","1":"39.18"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"38.10","1":"38.10"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"39.00","1":"39.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"40.00","1":"40.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"38.77","1":"38.77"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"39.00","1":"39.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"39.00","1":"39.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"39.00","1":"39.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"37.12","1":"37.12"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"35.60","1":"35.60"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"34.00","1":"34.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"32.50","1":"32.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"32.50","1":"32.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"32.50","1":"32.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"33.00","1":"33.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"33.00","1":"33.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"32.00","1":"32.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"31.13","1":"31.13"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"31.13","1":"31.13"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"30.25","1":"30.25"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"31.50","1":"31.50"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"32.00","1":"32.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"32.87","1":"32.87"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"32.00","1":"32.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"33.40","1":"33.40"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"33.40","1":"33.40"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"33.40","1":"33.40"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"33.95","1":"33.95"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"34.12","1":"34.12"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"35.82","1":"35.82"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"34.03","1":"34.03"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"34.80","1":"34.80"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"35.00","1":"35.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"36.31","1":"36.31"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"36.94","1":"36.94"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"37.74","1":"37.74"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"37.25","1":"37.25"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"35.40","1":"35.40"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"37.00","1":"37.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"38.75","1":"38.75"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"36.85","1":"36.85"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"36.10","1":"36.10"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"37.45","1":"37.45"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"35.58","1":"35.58"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"34.68","1":"34.68"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"33.52","1":"33.52"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"31.85","1":"31.85"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"30.81","1":"30.81"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"30.05","1":"30.05"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"31.43","1":"31.43"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"32.65","1":"32.65"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"31.61","1":"31.61"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"31.41","1":"31.41"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"31.89","1":"31.89"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"32.00","1":"32.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"32.15","1":"32.15"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"31.80","1":"31.80"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"33.24","1":"33.24"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"34.50","1":"34.50"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"36.22","1":"36.22"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"37.79","1":"37.79"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"39.67","1":"39.67"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"41.12","1":"41.12"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"43.17","1":"43.17"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"45.32","1":"45.32"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"47.58","1":"47.58"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"49.95","1":"49.95"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"52.44","1":"52.44"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"55.06","1":"55.06"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"57.79","1":"57.79"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"60.41","1":"60.41"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"58.69","1":"58.69"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"56.03","1":"56.03"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"58.65","1":"58.65"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"58.80","1":"58.80"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"57.00","1":"57.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"57.00","1":"57.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"55.65","1":"55.65"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"54.87","1":"54.87"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"56.23","1":"56.23"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"55.75","1":"55.75"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"58.45","1":"58.45"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"58.00","1":"58.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"59.75","1":"59.75"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"57.00","1":"57.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"56.00","1":"56.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"56.00","1":"56.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"57.38","1":"57.38"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"57.10","1":"57.10"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"55.01","1":"55.01"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"56.99","1":"56.99"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"58.90","1":"58.90"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"57.00","1":"57.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"57.10","1":"57.10"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"57.10","1":"57.10"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"56.00","1":"56.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"58.70","1":"58.70"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"58.00","1":"58.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"59.00","1":"59.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"58.00","1":"58.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"60.90","1":"60.90"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"63.94","1":"63.94"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"67.13","1":"67.13"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"70.48","1":"70.48"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"74.00","1":"74.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"73.81","1":"73.81"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"75.59","1":"75.59"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"75.00","1":"75.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"74.60","1":"74.60"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"70.88","1":"70.88"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"73.45","1":"73.45"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"74.00","1":"74.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"73.00","1":"73.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"74.90","1":"74.90"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"77.00","1":"77.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"80.70","1":"80.70"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"80.70","1":"80.70"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"80.01","1":"80.01"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"82.00","1":"82.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"82.00","1":"82.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"83.00","1":"83.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"87.15","1":"87.15"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"91.50","1":"91.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"96.07","1":"96.07"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"100.87","1":"100.87"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"105.91","1":"105.91"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"111.00","1":"111.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"116.55","1":"116.55"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"121.92","1":"121.92"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"117.00","1":"117.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"115.00","1":"115.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"114.95","1":"114.95"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"110.06","1":"110.06"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"104.56","1":"104.56"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"99.34","1":"99.34"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"94.38","1":"94.38"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"99.07","1":"99.07"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"102.50","1":"102.50"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"99.95","1":"99.95"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"102.00","1":"102.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"102.00","1":"102.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"95.00","1":"95.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"90.25","1":"90.25"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"91.00","1":"91.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"91.00","1":"91.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"90.40","1":"90.40"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"93.00","1":"93.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"97.00","1":"97.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"97.10","1":"97.10"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"101.19","1":"101.19"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"106.24","1":"106.24"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"100.93","1":"100.93"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"103.15","1":"103.15"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"102.00","1":"102.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"105.00","1":"105.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"110.25","1":"110.25"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"106.55","1":"106.55"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"102.52","1":"102.52"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"100.00","1":"100.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"99.00","1":"99.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"99.00","1":"99.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"99.00","1":"99.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"99.25","1":"99.25"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"99.25","1":"99.25"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"104.47","1":"104.47"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"109.69","1":"109.69"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"115.17","1":"115.17"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"120.92","1":"120.92"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"122.14","1":"122.14"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"126.00","1":"126.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"120.00","1":"120.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"115.00","1":"115.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"110.00","1":"110.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"114.71","1":"114.71"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"109.56","1":"109.56"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"114.00","1":"114.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"110.00","1":"110.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"109.00","1":"109.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"108.75","1":"108.75"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"112.75","1":"112.75"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"118.38","1":"118.38"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"120.00","1":"120.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"120.00","1":"120.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"120.50","1":"120.50"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"126.50","1":"126.50"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"132.50","1":"132.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"134.90","1":"134.90"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"132.33","1":"132.33"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"138.94","1":"138.94"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"145.34","1":"145.34"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"150.00","1":"150.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"142.50","1":"142.50"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"135.38","1":"135.38"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"135.00","1":"135.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"139.99","1":"139.99"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"145.00","1":"145.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"149.73","1":"149.73"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"149.67","1":"149.67"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"149.00","1":"149.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"146.87","1":"146.87"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"135.00","1":"135.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"128.25","1":"128.25"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"129.90","1":"129.90"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"123.50","1":"123.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"111.00","1":"111.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"111.00","1":"111.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"111.00","1":"111.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"116.02","1":"116.02"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"116.34","1":"116.34"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"118.89","1":"118.89"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"115.03","1":"115.03"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"116.00","1":"116.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"116.00","1":"116.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"110.23","1":"110.23"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"105.24","1":"105.24"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"101.50","1":"101.50"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"106.57","1":"106.57"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"111.89","1":"111.89"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"116.82","1":"116.82"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"112.18","1":"112.18"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"117.78","1":"117.78"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"123.13","1":"123.13"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"123.99","1":"123.99"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"118.93","1":"118.93"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"112.99","1":"112.99"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"110.23","1":"110.23"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"110.23","1":"110.23"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"110.23","1":"110.23"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"106.00","1":"106.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"106.00","1":"106.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"101.05","1":"101.05"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"101.63","1":"101.63"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"101.63","1":"101.63"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"100.00","1":"100.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"100.00","1":"100.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"103.99","1":"103.99"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"98.82","1":"98.82"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"93.88","1":"93.88"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"93.88","1":"93.88"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"89.19","1":"89.19"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"84.74","1":"84.74"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"80.51","1":"80.51"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"79.05","1":"79.05"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"80.72","1":"80.72"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"80.02","1":"80.02"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"77.65","1":"77.65"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"78.00","1":"78.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"78.00","1":"78.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"81.43","1":"81.43"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"84.70","1":"84.70"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"86.97","1":"86.97"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"91.02","1":"91.02"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"95.49","1":"95.49"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"100.00","1":"100.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"103.43","1":"103.43"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"108.44","1":"108.44"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"110.90","1":"110.90"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"109.72","1":"109.72"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"109.67","1":"109.67"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"111.00","1":"111.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"105.49","1":"105.49"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"106.33","1":"106.33"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"111.00","1":"111.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"107.92","1":"107.92"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"104.75","1":"104.75"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"104.86","1":"104.86"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"105.02","1":"105.02"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"104.86","1":"104.86"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"104.86","1":"104.86"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"104.00","1":"104.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"103.50","1":"103.50"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"95.41","1":"95.41"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"90.65","1":"90.65"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"86.12","1":"86.12"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"84.99","1":"84.99"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"80.75","1":"80.75"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"76.89","1":"76.89"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"75.99","1":"75.99"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"72.20","1":"72.20"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"75.78","1":"75.78"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"76.90","1":"76.90"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"76.00","1":"76.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"75.66","1":"75.66"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"75.02","1":"75.02"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"74.95","1":"74.95"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"74.00","1":"74.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"72.74","1":"72.74"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"70.25","1":"70.25"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"70.67","1":"70.67"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"70.25","1":"70.25"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"69.00","1":"69.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"71.00","1":"71.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"73.42","1":"73.42"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"75.42","1":"75.42"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"75.00","1":"75.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"75.98","1":"75.98"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"74.89","1":"74.89"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"75.00","1":"75.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"77.49","1":"77.49"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"73.62","1":"73.62"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"77.30","1":"77.30"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"81.16","1":"81.16"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"85.21","1":"85.21"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"82.36","1":"82.36"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"82.00","1":"82.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"84.50","1":"84.50"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"84.00","1":"84.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"82.17","1":"82.17"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"81.50","1":"81.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"81.00","1":"81.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"77.00","1":"77.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"80.85","1":"80.85"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"80.00","1":"80.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"83.96","1":"83.96"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"83.00","1":"83.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"79.55","1":"79.55"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"80.00","1":"80.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"80.00","1":"80.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"81.00","1":"81.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"79.00","1":"79.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"78.00","1":"78.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"78.10","1":"78.10"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"80.90","1":"80.90"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"83.50","1":"83.50"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"83.51","1":"83.51"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"80.26","1":"80.26"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"80.27","1":"80.27"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"79.00","1":"79.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"79.00","1":"79.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"80.00","1":"80.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"79.07","1":"79.07"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"80.00","1":"80.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"79.99","1":"79.99"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"79.07","1":"79.07"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"76.04","1":"76.04"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"79.73","1":"79.73"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"79.50","1":"79.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"83.44","1":"83.44"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"87.61","1":"87.61"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"91.99","1":"91.99"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"96.58","1":"96.58"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"101.40","1":"101.40"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"106.47","1":"106.47"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"111.42","1":"111.42"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"113.75","1":"113.75"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"108.07","1":"108.07"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"108.07","1":"108.07"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"106.03","1":"106.03"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"111.33","1":"111.33"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"116.89","1":"116.89"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"122.01","1":"122.01"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"120.10","1":"120.10"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"118.50","1":"118.50"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"112.64","1":"112.64"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"118.27","1":"118.27"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"124.17","1":"124.17"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"129.70","1":"129.70"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"124.29","1":"124.29"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"122.00","1":"122.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"118.53","1":"118.53"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"120.00","1":"120.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"115.62","1":"115.62"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"110.56","1":"110.56"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"114.97","1":"114.97"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"113.91","1":"113.91"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"119.60","1":"119.60"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"118.88","1":"118.88"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"120.17","1":"120.17"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"126.17","1":"126.17"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"131.07","1":"131.07"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"129.50","1":"129.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"123.03","1":"123.03"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"126.94","1":"126.94"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"123.00","1":"123.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"119.10","1":"119.10"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"119.00","1":"119.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"118.12","1":"118.12"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"122.28","1":"122.28"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"124.41","1":"124.41"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"130.03","1":"130.03"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"136.53","1":"136.53"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"137.81","1":"137.81"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"131.92","1":"131.92"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"125.33","1":"125.33"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"122.51","1":"122.51"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"116.39","1":"116.39"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"112.25","1":"112.25"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"117.85","1":"117.85"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"123.65","1":"123.65"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"123.65","1":"123.65"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"121.38","1":"121.38"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"120.38","1":"120.38"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"119.98","1":"119.98"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"117.37","1":"117.37"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"113.75","1":"113.75"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"118.45","1":"118.45"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"117.78","1":"117.78"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"120.50","1":"120.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"119.87","1":"119.87"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"120.80","1":"120.80"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"119.75","1":"119.75"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"116.67","1":"116.67"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"118.98","1":"118.98"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"104.00","1":"104.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"100.01","1":"100.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"98.45","1":"98.45"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"95.42","1":"95.42"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"98.39","1":"98.39"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"97.75","1":"97.75"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"98.01","1":"98.01"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"97.34","1":"97.34"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"95.57","1":"95.57"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"95.78","1":"95.78"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"95.16","1":"95.16"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"92.68","1":"92.68"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"94.14","1":"94.14"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"94.19","1":"94.19"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"90.75","1":"90.75"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"86.88","1":"86.88"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"87.81","1":"87.81"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"90.08","1":"90.08"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"90.00","1":"90.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"88.37","1":"88.37"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"93.00","1":"93.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"94.18","1":"94.18"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"95.74","1":"95.74"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"94.88","1":"94.88"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"95.90","1":"95.90"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"94.21","1":"94.21"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"92.16","1":"92.16"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"92.08","1":"92.08"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"86.10","1":"86.10"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"91.25","1":"91.25"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"88.34","1":"88.34"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"88.86","1":"88.86"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"92.25","1":"92.25"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"89.09","1":"89.09"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"88.11","1":"88.11"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"88.79","1":"88.79"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"91.39","1":"91.39"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"86.21","1":"86.21"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"89.28","1":"89.28"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"82.71","1":"82.71"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"81.91","1":"81.91"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"75.77","1":"75.77"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"75.02","1":"75.02"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"78.19","1":"78.19"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"72.75","1":"72.75"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"74.88","1":"74.88"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"74.94","1":"74.94"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"80.56","1":"80.56"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"83.00","1":"83.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"88.92","1":"88.92"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"87.57","1":"87.57"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"83.00","1":"83.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"83.00","1":"83.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"84.85","1":"84.85"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"86.87","1":"86.87"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"84.10","1":"84.10"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"87.13","1":"87.13"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"86.02","1":"86.02"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"87.82","1":"87.82"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"88.53","1":"88.53"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"91.30","1":"91.30"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"92.65","1":"92.65"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"89.63","1":"89.63"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"89.00","1":"89.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"92.00","1":"92.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"88.16","1":"88.16"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"85.37","1":"85.37"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"85.37","1":"85.37"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"89.02","1":"89.02"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"92.85","1":"92.85"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"92.42","1":"92.42"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"92.42","1":"92.42"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"92.39","1":"92.39"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"88.24","1":"88.24"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"88.50","1":"88.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"90.00","1":"90.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"91.92","1":"91.92"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"93.01","1":"93.01"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"91.18","1":"91.18"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"91.98","1":"91.98"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"90.01","1":"90.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"91.52","1":"91.52"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"91.80","1":"91.80"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"98.33","1":"98.33"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"90.96","1":"90.96"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"89.74","1":"89.74"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"92.82","1":"92.82"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"98.66","1":"98.66"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"103.27","1":"103.27"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"104.04","1":"104.04"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"102.62","1":"102.62"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"104.02","1":"104.02"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"104.23","1":"104.23"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"103.78","1":"103.78"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"101.38","1":"101.38"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"101.50","1":"101.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"102.40","1":"102.40"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"100.09","1":"100.09"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"93.60","1":"93.60"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"95.00","1":"95.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"95.20","1":"95.20"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"92.40","1":"92.40"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"94.99","1":"94.99"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"94.99","1":"94.99"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"92.95","1":"92.95"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"95.33","1":"95.33"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"94.25","1":"94.25"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"101.31","1":"101.31"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"104.40","1":"104.40"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"100.89","1":"100.89"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"101.00","1":"101.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"100.50","1":"100.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"100.99","1":"100.99"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"102.60","1":"102.60"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"103.00","1":"103.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"101.68","1":"101.68"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"106.52","1":"106.52"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"104.51","1":"104.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"112.34","1":"112.34"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"105.75","1":"105.75"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"108.39","1":"108.39"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"107.50","1":"107.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"110.50","1":"110.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"108.95","1":"108.95"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"117.12","1":"117.12"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"114.00","1":"114.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"118.50","1":"118.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"109.68","1":"109.68"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"107.10","1":"107.10"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"109.00","1":"109.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"110.90","1":"110.90"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"112.00","1":"112.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"109.84","1":"109.84"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"104.56","1":"104.56"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"106.85","1":"106.85"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"106.33","1":"106.33"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"102.80","1":"102.80"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"101.50","1":"101.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"104.27","1":"104.27"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"104.90","1":"104.90"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"103.72","1":"103.72"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"104.50","1":"104.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"102.00","1":"102.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"102.61","1":"102.61"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"105.00","1":"105.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"104.00","1":"104.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"101.03","1":"101.03"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"103.19","1":"103.19"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"103.83","1":"103.83"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"103.40","1":"103.40"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"104.20","1":"104.20"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"102.75","1":"102.75"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"104.09","1":"104.09"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"107.00","1":"107.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"105.00","1":"105.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"103.75","1":"103.75"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"102.27","1":"102.27"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"101.62","1":"101.62"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"100.07","1":"100.07"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"102.00","1":"102.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"101.00","1":"101.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"103.00","1":"103.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"100.00","1":"100.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"101.50","1":"101.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"100.03","1":"100.03"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"100.20","1":"100.20"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"100.03","1":"100.03"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"99.01","1":"99.01"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"98.25","1":"98.25"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"94.50","1":"94.50"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"98.00","1":"98.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"97.50","1":"97.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"100.99","1":"100.99"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"101.25","1":"101.25"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"102.50","1":"102.50"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"100.02","1":"100.02"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"96.00","1":"96.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"100.00","1":"100.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"100.00","1":"100.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"100.00","1":"100.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"102.00","1":"102.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"105.00","1":"105.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"102.60","1":"102.60"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"102.75","1":"102.75"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"103.99","1":"103.99"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"103.00","1":"103.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"104.00","1":"104.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"99.90","1":"99.90"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"100.58","1":"100.58"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"103.00","1":"103.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"100.00","1":"100.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"100.00","1":"100.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"100.00","1":"100.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"100.00","1":"100.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"100.00","1":"100.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"98.00","1":"98.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"97.00","1":"97.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"99.00","1":"99.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"97.88","1":"97.88"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"99.50","1":"99.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"98.10","1":"98.10"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"99.99","1":"99.99"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"100.97","1":"100.97"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"98.89","1":"98.89"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"99.75","1":"99.75"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"101.38","1":"101.38"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"99.00","1":"99.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"100.27","1":"100.27"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"100.49","1":"100.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"100.50","1":"100.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"102.29","1":"102.29"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"100.00","1":"100.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"100.00","1":"100.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"100.13","1":"100.13"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"100.10","1":"100.10"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"104.52","1":"104.52"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"110.65","1":"110.65"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"111.45","1":"111.45"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"114.75","1":"114.75"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"112.74","1":"112.74"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"112.58","1":"112.58"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"108.14","1":"108.14"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"108.96","1":"108.96"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"110.46","1":"110.46"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"107.94","1":"107.94"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"108.44","1":"108.44"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"107.00","1":"107.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"107.94","1":"107.94"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"107.87","1":"107.87"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"108.34","1":"108.34"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"108.49","1":"108.49"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"108.54","1":"108.54"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"109.07","1":"109.07"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"109.25","1":"109.25"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"109.00","1":"109.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"108.79","1":"108.79"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"109.56","1":"109.56"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"109.01","1":"109.01"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"108.97","1":"108.97"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"111.65","1":"111.65"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"110.90","1":"110.90"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"96.11","1":"96.11"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"93.17","1":"93.17"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"92.17","1":"92.17"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"91.87","1":"91.87"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"90.34","1":"90.34"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"90.01","1":"90.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"90.73","1":"90.73"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"89.24","1":"89.24"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"87.47","1":"87.47"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"83.30","1":"83.30"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"84.45","1":"84.45"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"86.14","1":"86.14"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"86.11","1":"86.11"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"84.49","1":"84.49"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"86.00","1":"86.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"85.44","1":"85.44"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"83.65","1":"83.65"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"84.08","1":"84.08"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"90.38","1":"90.38"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"89.52","1":"89.52"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"88.00","1":"88.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"87.00","1":"87.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"89.75","1":"89.75"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"86.04","1":"86.04"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"86.10","1":"86.10"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"87.40","1":"87.40"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"86.83","1":"86.83"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"85.28","1":"85.28"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"86.58","1":"86.58"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"90.13","1":"90.13"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"88.00","1":"88.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"88.00","1":"88.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"85.00","1":"85.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"84.95","1":"84.95"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"83.65","1":"83.65"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"80.31","1":"80.31"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"84.20","1":"84.20"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"85.33","1":"85.33"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"85.99","1":"85.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"88.00","1":"88.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"86.75","1":"86.75"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"87.35","1":"87.35"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"86.00","1":"86.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"85.50","1":"85.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"85.50","1":"85.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"85.50","1":"85.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"83.53","1":"83.53"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"83.00","1":"83.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"84.00","1":"84.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"83.38","1":"83.38"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"82.44","1":"82.44"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"81.68","1":"81.68"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"81.28","1":"81.28"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"81.95","1":"81.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"81.87","1":"81.87"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"82.27","1":"82.27"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"82.94","1":"82.94"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"83.62","1":"83.62"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"83.00","1":"83.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"81.72","1":"81.72"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"83.05","1":"83.05"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"82.13","1":"82.13"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"83.77","1":"83.77"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"83.77","1":"83.77"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"81.26","1":"81.26"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"80.27","1":"80.27"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"81.00","1":"81.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"82.16","1":"82.16"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"82.00","1":"82.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"80.70","1":"80.70"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"79.00","1":"79.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"79.00","1":"79.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"80.83","1":"80.83"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"83.00","1":"83.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"84.75","1":"84.75"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"83.66","1":"83.66"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"85.00","1":"85.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"83.08","1":"83.08"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"85.41","1":"85.41"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"89.37","1":"89.37"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"88.00","1":"88.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"86.08","1":"86.08"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"84.82","1":"84.82"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"84.89","1":"84.89"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"85.50","1":"85.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"86.51","1":"86.51"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"86.79","1":"86.79"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"87.17","1":"87.17"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"87.00","1":"87.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"87.00","1":"87.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"87.50","1":"87.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"85.51","1":"85.51"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"85.45","1":"85.45"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"85.10","1":"85.10"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"87.25","1":"87.25"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"86.31","1":"86.31"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"85.55","1":"85.55"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"85.10","1":"85.10"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"85.50","1":"85.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"84.50","1":"84.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"84.08","1":"84.08"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"84.92","1":"84.92"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"84.09","1":"84.09"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"86.50","1":"86.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"86.50","1":"86.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"86.20","1":"86.20"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"85.73","1":"85.73"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"86.00","1":"86.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"87.00","1":"87.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"86.01","1":"86.01"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"85.50","1":"85.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"84.00","1":"84.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"85.50","1":"85.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"84.55","1":"84.55"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"85.43","1":"85.43"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"81.49","1":"81.49"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"80.50","1":"80.50"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"78.00","1":"78.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"79.00","1":"79.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"81.50","1":"81.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"80.23","1":"80.23"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"78.53","1":"78.53"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"78.41","1":"78.41"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"79.50","1":"79.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"80.80","1":"80.80"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"80.80","1":"80.80"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"78.05","1":"78.05"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"77.00","1":"77.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"75.51","1":"75.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"77.01","1":"77.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"77.16","1":"77.16"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"77.60","1":"77.60"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"79.70","1":"79.70"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"81.50","1":"81.50"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"80.50","1":"80.50"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"79.00","1":"79.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"80.00","1":"80.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"81.00","1":"81.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"80.00","1":"80.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"78.00","1":"78.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"77.20","1":"77.20"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"81.00","1":"81.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"81.90","1":"81.90"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"80.00","1":"80.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"79.00","1":"79.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"74.01","1":"74.01"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"78.50","1":"78.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"75.00","1":"75.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"82.50","1":"82.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"82.50","1":"82.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"83.00","1":"83.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"84.00","1":"84.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"83.00","1":"83.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"84.50","1":"84.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"84.00","1":"84.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"85.00","1":"85.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"85.00","1":"85.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"85.00","1":"85.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"85.00","1":"85.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"85.50","1":"85.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"88.00","1":"88.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"86.51","1":"86.51"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"87.00","1":"87.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"86.00","1":"86.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"87.00","1":"87.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"86.50","1":"86.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"86.00","1":"86.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"86.00","1":"86.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"87.90","1":"87.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"86.99","1":"86.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"85.00","1":"85.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"82.00","1":"82.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"87.75","1":"87.75"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"86.50","1":"86.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"86.50","1":"86.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"87.00","1":"87.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"91.52","1":"91.52"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"84.66","1":"84.66"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"82.74","1":"82.74"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"82.00","1":"82.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"81.50","1":"81.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"78.00","1":"78.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"79.50","1":"79.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"82.00","1":"82.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"83.00","1":"83.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"83.00","1":"83.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"80.23","1":"80.23"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"78.10","1":"78.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"74.55","1":"74.55"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"77.00","1":"77.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"76.01","1":"76.01"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"76.00","1":"76.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"79.84","1":"79.84"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"79.80","1":"79.80"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"76.51","1":"76.51"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"77.00","1":"77.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"77.00","1":"77.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"76.98","1":"76.98"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"71.50","1":"71.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"75.00","1":"75.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"76.50","1":"76.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"77.00","1":"77.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"77.00","1":"77.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"77.00","1":"77.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"77.00","1":"77.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"75.00","1":"75.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"74.00","1":"74.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"77.00","1":"77.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"79.00","1":"79.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"81.99","1":"81.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"81.60","1":"81.60"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"80.66","1":"80.66"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"82.00","1":"82.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"85.50","1":"85.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"88.80","1":"88.80"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"82.69","1":"82.69"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"79.00","1":"79.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"84.92","1":"84.92"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"87.00","1":"87.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"81.50","1":"81.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"80.00","1":"80.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"82.50","1":"82.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"80.00","1":"80.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"82.00","1":"82.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"81.00","1":"81.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"81.00","1":"81.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"86.00","1":"86.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"81.00","1":"81.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"80.50","1":"80.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"86.53","1":"86.53"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"81.18","1":"81.18"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"85.00","1":"85.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"89.89","1":"89.89"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"84.04","1":"84.04"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"87.80","1":"87.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"94.38","1":"94.38"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"94.10","1":"94.10"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"92.00","1":"92.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"92.01","1":"92.01"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"89.50","1":"89.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"96.21","1":"96.21"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"103.42","1":"103.42"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"105.99","1":"105.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"103.05","1":"103.05"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"107.00","1":"107.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"107.50","1":"107.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"107.90","1":"107.90"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"107.00","1":"107.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"94.45","1":"94.45"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"89.01","1":"89.01"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"96.22","1":"96.22"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"99.99","1":"99.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"101.00","1":"101.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"103.00","1":"103.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"100.10","1":"100.10"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"100.10","1":"100.10"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"104.50","1":"104.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"102.00","1":"102.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"102.00","1":"102.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"101.50","1":"101.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"102.00","1":"102.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"104.99","1":"104.99"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"109.06","1":"109.06"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"109.90","1":"109.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"107.01","1":"107.01"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"105.00","1":"105.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"105.00","1":"105.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"105.00","1":"105.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"110.00","1":"110.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"110.00","1":"110.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"110.00","1":"110.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"110.00","1":"110.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"110.00","1":"110.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"109.00","1":"109.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"112.00","1":"112.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"112.00","1":"112.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"112.00","1":"112.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"118.99","1":"118.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"124.00","1":"124.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"130.00","1":"130.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"134.00","1":"134.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"139.00","1":"139.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"143.90","1":"143.90"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"141.00","1":"141.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"138.45","1":"138.45"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"139.00","1":"139.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"144.90","1":"144.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"146.00","1":"146.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"140.00","1":"140.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"139.90","1":"139.90"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"141.90","1":"141.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"135.00","1":"135.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"140.00","1":"140.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"128.12","1":"128.12"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"136.75","1":"136.75"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"132.00","1":"132.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"131.89","1":"131.89"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"125.10","1":"125.10"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"130.10","1":"130.10"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"132.00","1":"132.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"138.00","1":"138.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"137.00","1":"137.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"139.99","1":"139.99"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"138.00","1":"138.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"137.89","1":"137.89"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"119.73","1":"119.73"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"120.00","1":"120.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"127.50","1":"127.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"121.57","1":"121.57"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"131.90","1":"131.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"141.84","1":"141.84"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"145.10","1":"145.10"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"143.00","1":"143.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"146.00","1":"146.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"142.10","1":"142.10"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"150.00","1":"150.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"152.00","1":"152.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"160.00","1":"160.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"167.00","1":"167.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"159.00","1":"159.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"150.04","1":"150.04"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"157.86","1":"157.86"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"158.00","1":"158.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"158.00","1":"158.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"159.75","1":"159.75"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"150.00","1":"150.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"156.90","1":"156.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"150.00","1":"150.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"155.00","1":"155.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"150.01","1":"150.01"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"155.00","1":"155.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"159.00","1":"159.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"158.99","1":"158.99"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"157.99","1":"157.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"159.00","1":"159.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"153.00","1":"153.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"159.00","1":"159.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"158.00","1":"158.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"157.00","1":"157.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"150.25","1":"150.25"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"154.95","1":"154.95"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"155.00","1":"155.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"157.00","1":"157.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"157.00","1":"157.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"167.50","1":"167.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"162.00","1":"162.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"172.89","1":"172.89"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"165.00","1":"165.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"160.00","1":"160.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"168.00","1":"168.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"157.25","1":"157.25"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"179.95","1":"179.95"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"167.65","1":"167.65"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"173.40","1":"173.40"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"172.00","1":"172.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"158.50","1":"158.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"165.00","1":"165.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"162.20","1":"162.20"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"162.00","1":"162.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"162.05","1":"162.05"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"164.24","1":"164.24"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"166.27","1":"166.27"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"165.83","1":"165.83"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"167.87","1":"167.87"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"168.81","1":"168.81"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"173.00","1":"173.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"177.00","1":"177.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"176.21","1":"176.21"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"175.50","1":"175.50"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"171.23","1":"171.23"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"159.68","1":"159.68"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"160.00","1":"160.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"159.90","1":"159.90"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"153.51","1":"153.51"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"156.00","1":"156.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"155.93","1":"155.93"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"154.92","1":"154.92"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"154.58","1":"154.58"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"151.21","1":"151.21"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"151.21","1":"151.21"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"154.88","1":"154.88"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"155.50","1":"155.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"158.50","1":"158.50"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"160.63","1":"160.63"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"159.85","1":"159.85"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"169.65","1":"169.65"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"172.00","1":"172.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"171.00","1":"171.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"170.00","1":"170.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"170.00","1":"170.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"170.00","1":"170.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"169.79","1":"169.79"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"169.00","1":"169.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"169.00","1":"169.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"168.99","1":"168.99"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"166.11","1":"166.11"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"166.85","1":"166.85"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"167.78","1":"167.78"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"172.40","1":"172.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"179.10","1":"179.10"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"185.15","1":"185.15"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"190.15","1":"190.15"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"191.50","1":"191.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"168.39","1":"168.39"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"169.93","1":"169.93"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"167.65","1":"167.65"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"168.00","1":"168.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"165.60","1":"165.60"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"165.60","1":"165.60"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"171.75","1":"171.75"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"171.99","1":"171.99"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"169.67","1":"169.67"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"168.95","1":"168.95"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"172.16","1":"172.16"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"174.00","1":"174.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"174.00","1":"174.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"174.00","1":"174.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"171.03","1":"171.03"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"174.00","1":"174.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"172.86","1":"172.86"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"160.00","1":"160.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"150.00","1":"150.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"161.25","1":"161.25"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"173.34","1":"173.34"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"181.00","1":"181.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"181.13","1":"181.13"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"179.95","1":"179.95"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"180.00","1":"180.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"183.27","1":"183.27"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"182.40","1":"182.40"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"189.75","1":"189.75"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"192.17","1":"192.17"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"192.00","1":"192.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"192.00","1":"192.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"199.00","1":"199.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"200.00","1":"200.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"197.86","1":"197.86"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"198.01","1":"198.01"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"202.00","1":"202.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"203.15","1":"203.15"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"200.00","1":"200.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"199.50","1":"199.50"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"199.00","1":"199.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"200.00","1":"200.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"200.00","1":"200.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"198.58","1":"198.58"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"201.50","1":"201.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"201.50","1":"201.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"198.26","1":"198.26"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"198.11","1":"198.11"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"198.15","1":"198.15"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"194.00","1":"194.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"188.51","1":"188.51"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"195.00","1":"195.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"195.00","1":"195.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"193.00","1":"193.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"190.00","1":"190.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"190.09","1":"190.09"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"188.50","1":"188.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"188.31","1":"188.31"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"193.50","1":"193.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"193.50","1":"193.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"191.37","1":"191.37"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"190.96","1":"190.96"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"195.80","1":"195.80"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"195.20","1":"195.20"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"190.01","1":"190.01"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"193.85","1":"193.85"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"193.84","1":"193.84"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"193.46","1":"193.46"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"194.45","1":"194.45"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"195.47","1":"195.47"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"189.97","1":"189.97"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"194.44","1":"194.44"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"191.50","1":"191.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"204.34","1":"204.34"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"217.37","1":"217.37"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"227.00","1":"227.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"220.01","1":"220.01"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"232.85","1":"232.85"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"229.72","1":"229.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"246.07","1":"246.07"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"258.33","1":"258.33"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"263.80","1":"263.80"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"263.82","1":"263.82"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"258.50","1":"258.50"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"259.00","1":"259.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"264.95","1":"264.95"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"262.67","1":"262.67"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"269.53","1":"269.53"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"284.14","1":"284.14"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"276.50","1":"276.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"269.92","1":"269.92"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"269.77","1":"269.77"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"274.57","1":"274.57"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"269.94","1":"269.94"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"277.29","1":"277.29"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"284.60","1":"284.60"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"305.86","1":"305.86"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"328.77","1":"328.77"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"353.15","1":"353.15"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"358.76","1":"358.76"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"359.25","1":"359.25"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"351.63","1":"351.63"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"359.16","1":"359.16"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"358.27","1":"358.27"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"355.11","1":"355.11"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"353.85","1":"353.85"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"359.42","1":"359.42"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"356.84","1":"356.84"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"357.73","1":"357.73"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"359.46","1":"359.46"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"336.11","1":"336.11"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"335.00","1":"335.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"333.00","1":"333.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"336.22","1":"336.22"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"348.18","1":"348.18"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"353.85","1":"353.85"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"352.00","1":"352.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"350.17","1":"350.17"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"332.60","1":"332.60"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"349.20","1":"349.20"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"344.69","1":"344.69"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"345.00","1":"345.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"350.00","1":"350.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"349.90","1":"349.90"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"350.00","1":"350.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"360.01","1":"360.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"359.19","1":"359.19"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"358.29","1":"358.29"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"359.88","1":"359.88"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"359.88","1":"359.88"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"355.00","1":"355.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"350.00","1":"350.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"360.00","1":"360.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"360.00","1":"360.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"364.91","1":"364.91"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"364.95","1":"364.95"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"361.00","1":"361.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"353.40","1":"353.40"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"360.00","1":"360.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"364.91","1":"364.91"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"364.88","1":"364.88"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"360.00","1":"360.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"364.88","1":"364.88"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"372.00","1":"372.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"390.28","1":"390.28"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"401.08","1":"401.08"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"400.00","1":"400.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"399.88","1":"399.88"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"391.78","1":"391.78"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"398.44","1":"398.44"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"427.94","1":"427.94"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"403.65","1":"403.65"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"409.88","1":"409.88"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"409.88","1":"409.88"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"440.62","1":"440.62"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"472.00","1":"472.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"507.40","1":"507.40"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"543.03","1":"543.03"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"574.50","1":"574.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"570.00","1":"570.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"541.46","1":"541.46"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"582.07","1":"582.07"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"624.00","1":"624.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"593.69","1":"593.69"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"598.17","1":"598.17"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"553.31","1":"553.31"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"573.81","1":"573.81"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"551.22","1":"551.22"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"574.51","1":"574.51"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"538.48","1":"538.48"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"547.20","1":"547.20"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"559.87","1":"559.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"562.74","1":"562.74"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"562.74","1":"562.74"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"575.00","1":"575.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"574.99","1":"574.99"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"550.38","1":"550.38"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"555.00","1":"555.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"595.00","1":"595.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"567.35","1":"567.35"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"588.58","1":"588.58"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"599.91","1":"599.91"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"567.84","1":"567.84"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"522.41","1":"522.41"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"480.62","1":"480.62"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"442.17","1":"442.17"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"406.80","1":"406.80"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"374.26","1":"374.26"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"353.61","1":"353.61"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"343.72","1":"343.72"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"341.57","1":"341.57"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"330.35","1":"330.35"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"331.11","1":"331.11"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"336.50","1":"336.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"341.58","1":"341.58"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"345.01","1":"345.01"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"372.03","1":"372.03"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"395.18","1":"395.18"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"401.93","1":"401.93"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"381.00","1":"381.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"382.82","1":"382.82"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"382.82","1":"382.82"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"377.84","1":"377.84"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"377.84","1":"377.84"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"379.05","1":"379.05"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"379.12","1":"379.12"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"388.74","1":"388.74"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"377.86","1":"377.86"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"395.43","1":"395.43"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"418.00","1":"418.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"396.02","1":"396.02"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"399.98","1":"399.98"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"406.20","1":"406.20"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"421.04","1":"421.04"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"427.10","1":"427.10"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"417.84","1":"417.84"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"385.86","1":"385.86"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"372.60","1":"372.60"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"340.10","1":"340.10"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"353.52","1":"353.52"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"358.16","1":"358.16"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"359.01","1":"359.01"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"356.39","1":"356.39"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"366.10","1":"366.10"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"336.23","1":"336.23"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"339.34","1":"339.34"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"354.49","1":"354.49"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"359.06","1":"359.06"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"367.87","1":"367.87"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"359.31","1":"359.31"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"390.03","1":"390.03"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"386.33","1":"386.33"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"375.00","1":"375.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"370.00","1":"370.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"375.00","1":"375.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"374.00","1":"374.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"371.00","1":"371.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"365.00","1":"365.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"370.00","1":"370.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"374.95","1":"374.95"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"360.04","1":"360.04"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"369.98","1":"369.98"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"368.00","1":"368.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"368.00","1":"368.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"364.67","1":"364.67"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"361.01","1":"361.01"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"365.02","1":"365.02"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"365.05","1":"365.05"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"364.00","1":"364.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"370.34","1":"370.34"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"366.08","1":"366.08"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"363.95","1":"363.95"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"363.95","1":"363.95"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"364.00","1":"364.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"362.00","1":"362.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"376.98","1":"376.98"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"363.08","1":"363.08"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"373.92","1":"373.92"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"383.28","1":"383.28"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"392.80","1":"392.80"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"353.52","1":"353.52"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"344.00","1":"344.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"344.00","1":"344.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"364.51","1":"364.51"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"363.26","1":"363.26"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"365.01","1":"365.01"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"360.34","1":"360.34"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"368.10","1":"368.10"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"373.00","1":"373.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"379.72","1":"379.72"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"380.00","1":"380.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"374.97","1":"374.97"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"384.30","1":"384.30"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"374.01","1":"374.01"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"385.95","1":"385.95"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"385.08","1":"385.08"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"376.02","1":"376.02"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"390.02","1":"390.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"393.95","1":"393.95"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"392.38","1":"392.38"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"385.00","1":"385.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"385.04","1":"385.04"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"390.00","1":"390.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"388.78","1":"388.78"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"390.03","1":"390.03"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"384.31","1":"384.31"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"384.31","1":"384.31"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"395.00","1":"395.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"388.03","1":"388.03"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"381.92","1":"381.92"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"387.32","1":"387.32"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"399.00","1":"399.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"399.78","1":"399.78"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"399.04","1":"399.04"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"408.83","1":"408.83"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"399.92","1":"399.92"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"406.54","1":"406.54"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"400.01","1":"400.01"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"400.86","1":"400.86"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"400.99","1":"400.99"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"400.73","1":"400.73"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"407.04","1":"407.04"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"403.00","1":"403.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"398.80","1":"398.80"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"405.00","1":"405.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"399.10","1":"399.10"}]}