{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"15.80","1":"15.80"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"15.85","1":"15.85"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"15.75","1":"15.75"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"15.70","1":"15.70"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"15.55","1":"15.55"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"15.95","1":"15.95"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"15.85","1":"15.85"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"15.90","1":"15.90"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"15.90","1":"15.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"16.10","1":"16.10"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"16.50","1":"16.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"16.20","1":"16.20"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"15.95","1":"15.95"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"15.90","1":"15.90"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"15.90","1":"15.90"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"15.80","1":"15.80"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"15.95","1":"15.95"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"16.10","1":"16.10"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"16.60","1":"16.60"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"16.80","1":"16.80"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"17.15","1":"17.15"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"17.20","1":"17.20"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"18.40","1":"18.40"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"18.10","1":"18.10"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"19.60","1":"19.60"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"20.20","1":"20.20"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"19.20","1":"19.20"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"18.50","1":"18.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"18.75","1":"18.75"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"19.50","1":"19.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"19.45","1":"19.45"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"19.05","1":"19.05"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"20.50","1":"20.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"23.65","1":"23.65"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"25.50","1":"25.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"27.00","1":"27.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"31.15","1":"31.15"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"33.45","1":"33.45"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"35.95","1":"35.95"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"34.20","1":"34.20"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"32.50","1":"32.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"30.90","1":"30.90"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"33.20","1":"33.20"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"35.65","1":"35.65"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"35.45","1":"35.45"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"35.00","1":"35.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"33.25","1":"33.25"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"31.60","1":"31.60"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"32.00","1":"32.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"32.00","1":"32.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"33.00","1":"33.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"31.80","1":"31.80"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"30.75","1":"30.75"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"29.25","1":"29.25"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"27.80","1":"27.80"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"28.75","1":"28.75"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"28.40","1":"28.40"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"28.00","1":"28.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"27.10","1":"27.10"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"29.10","1":"29.10"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"29.35","1":"29.35"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"29.00","1":"29.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"28.25","1":"28.25"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"27.50","1":"27.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"27.50","1":"27.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"26.15","1":"26.15"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"24.85","1":"24.85"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"23.90","1":"23.90"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"22.75","1":"22.75"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"22.00","1":"22.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"21.50","1":"21.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"22.00","1":"22.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"23.65","1":"23.65"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"23.25","1":"23.25"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"23.00","1":"23.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"24.00","1":"24.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"24.20","1":"24.20"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"23.70","1":"23.70"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"23.55","1":"23.55"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"23.50","1":"23.50"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"22.70","1":"22.70"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"23.80","1":"23.80"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"24.25","1":"24.25"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"23.50","1":"23.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"22.60","1":"22.60"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"23.00","1":"23.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"23.00","1":"23.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"23.10","1":"23.10"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"22.00","1":"22.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"21.50","1":"21.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"21.50","1":"21.50"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"21.95","1":"21.95"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"21.90","1":"21.90"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"22.50","1":"22.50"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"22.00","1":"22.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"22.00","1":"22.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"23.10","1":"23.10"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"21.95","1":"21.95"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"22.40","1":"22.40"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"21.30","1":"21.30"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"19.50","1":"19.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"20.50","1":"20.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"22.90","1":"22.90"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"22.10","1":"22.10"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"21.75","1":"21.75"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"22.35","1":"22.35"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"23.60","1":"23.60"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"23.60","1":"23.60"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"24.25","1":"24.25"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"25.45","1":"25.45"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"23.40","1":"23.40"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"23.05","1":"23.05"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"23.15","1":"23.15"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"22.25","1":"22.25"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"21.25","1":"21.25"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"21.50","1":"21.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"21.50","1":"21.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"21.65","1":"21.65"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"22.35","1":"22.35"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"22.90","1":"22.90"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"21.80","1":"21.80"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"20.80","1":"20.80"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"21.50","1":"21.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"22.25","1":"22.25"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"22.00","1":"22.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"22.00","1":"22.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"21.75","1":"21.75"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"22.00","1":"22.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"21.90","1":"21.90"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"21.25","1":"21.25"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"21.25","1":"21.25"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"21.90","1":"21.90"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"21.65","1":"21.65"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"21.95","1":"21.95"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"21.75","1":"21.75"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"22.20","1":"22.20"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"23.30","1":"23.30"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"23.45","1":"23.45"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"23.50","1":"23.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"23.35","1":"23.35"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"22.90","1":"22.90"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"23.50","1":"23.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"23.00","1":"23.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"22.60","1":"22.60"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"23.90","1":"23.90"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"23.10","1":"23.10"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"24.25","1":"24.25"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"24.85","1":"24.85"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"26.05","1":"26.05"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"27.20","1":"27.20"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"27.30","1":"27.30"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"25.95","1":"25.95"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"26.00","1":"26.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"26.00","1":"26.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"25.90","1":"25.90"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"26.20","1":"26.20"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"27.10","1":"27.10"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"27.45","1":"27.45"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"28.75","1":"28.75"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"30.05","1":"30.05"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"30.90","1":"30.90"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"29.80","1":"29.80"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"28.95","1":"28.95"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"28.50","1":"28.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"29.90","1":"29.90"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"31.30","1":"31.30"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"30.70","1":"30.70"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"29.70","1":"29.70"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"31.15","1":"31.15"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"32.40","1":"32.40"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"32.75","1":"32.75"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"32.90","1":"32.90"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"31.30","1":"31.30"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"31.80","1":"31.80"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"31.70","1":"31.70"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"32.15","1":"32.15"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"32.25","1":"32.25"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"31.55","1":"31.55"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"31.85","1":"31.85"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"32.00","1":"32.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"32.70","1":"32.70"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"33.05","1":"33.05"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"32.75","1":"32.75"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"32.40","1":"32.40"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"33.50","1":"33.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"34.00","1":"34.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"34.25","1":"34.25"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"34.25","1":"34.25"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"34.00","1":"34.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"34.40","1":"34.40"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"33.30","1":"33.30"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"33.20","1":"33.20"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"33.10","1":"33.10"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"33.50","1":"33.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"33.65","1":"33.65"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"32.00","1":"32.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"30.80","1":"30.80"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"29.60","1":"29.60"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"29.75","1":"29.75"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"29.60","1":"29.60"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"29.20","1":"29.20"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"27.75","1":"27.75"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"27.50","1":"27.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"26.90","1":"26.90"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"26.40","1":"26.40"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"27.25","1":"27.25"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"28.00","1":"28.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"27.95","1":"27.95"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"27.30","1":"27.30"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"26.65","1":"26.65"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"27.95","1":"27.95"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"29.30","1":"29.30"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"30.75","1":"30.75"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"32.00","1":"32.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"31.45","1":"31.45"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"30.95","1":"30.95"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"30.75","1":"30.75"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"30.50","1":"30.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"30.45","1":"30.45"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"30.40","1":"30.40"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"29.50","1":"29.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"28.75","1":"28.75"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"28.70","1":"28.70"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"27.50","1":"27.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"27.10","1":"27.10"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"27.45","1":"27.45"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"27.95","1":"27.95"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"26.75","1":"26.75"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"26.50","1":"26.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"26.00","1":"26.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"25.30","1":"25.30"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"26.00","1":"26.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"26.20","1":"26.20"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"24.90","1":"24.90"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"24.90","1":"24.90"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"23.70","1":"23.70"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"24.45","1":"24.45"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"25.30","1":"25.30"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"25.85","1":"25.85"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"24.50","1":"24.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"24.75","1":"24.75"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"25.35","1":"25.35"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"26.00","1":"26.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"25.20","1":"25.20"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"25.35","1":"25.35"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"25.70","1":"25.70"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"26.70","1":"26.70"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"27.45","1":"27.45"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"26.85","1":"26.85"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"26.50","1":"26.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"27.80","1":"27.80"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"28.00","1":"28.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"27.05","1":"27.05"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"26.75","1":"26.75"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"27.50","1":"27.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"25.65","1":"25.65"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"24.50","1":"24.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"24.60","1":"24.60"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"24.30","1":"24.30"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"25.00","1":"25.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"24.50","1":"24.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"24.50","1":"24.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"25.00","1":"25.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"24.95","1":"24.95"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"23.75","1":"23.75"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"24.40","1":"24.40"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"24.70","1":"24.70"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"24.50","1":"24.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"24.50","1":"24.50"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"24.50","1":"24.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"24.75","1":"24.75"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"23.55","1":"23.55"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"21.25","1":"21.25"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"20.20","1":"20.20"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"19.20","1":"19.20"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"19.90","1":"19.90"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"19.60","1":"19.60"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"19.50","1":"19.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"20.20","1":"20.20"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"19.75","1":"19.75"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"18.75","1":"18.75"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"17.75","1":"17.75"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"18.00","1":"18.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"18.25","1":"18.25"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"17.25","1":"17.25"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"16.60","1":"16.60"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"17.60","1":"17.60"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"17.40","1":"17.40"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"17.40","1":"17.40"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"16.75","1":"16.75"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"17.75","1":"17.75"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"17.70","1":"17.70"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"17.35","1":"17.35"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"18.35","1":"18.35"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"19.15","1":"19.15"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"19.45","1":"19.45"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"20.00","1":"20.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"20.25","1":"20.25"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"20.50","1":"20.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"20.50","1":"20.50"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"20.90","1":"20.90"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"20.50","1":"20.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"20.90","1":"20.90"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"20.00","1":"20.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"19.50","1":"19.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"18.60","1":"18.60"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"18.75","1":"18.75"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"18.25","1":"18.25"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"18.00","1":"18.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"17.90","1":"17.90"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"17.85","1":"17.85"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"17.25","1":"17.25"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"17.50","1":"17.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"17.55","1":"17.55"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"17.25","1":"17.25"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"17.00","1":"17.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"16.50","1":"16.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"16.50","1":"16.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"15.80","1":"15.80"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"16.00","1":"16.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"16.50","1":"16.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"17.00","1":"17.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"17.00","1":"17.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"17.50","1":"17.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"17.00","1":"17.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"16.75","1":"16.75"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"16.50","1":"16.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"16.05","1":"16.05"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"17.05","1":"17.05"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"17.05","1":"17.05"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"17.00","1":"17.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"17.75","1":"17.75"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"17.50","1":"17.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"17.50","1":"17.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"17.50","1":"17.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"16.50","1":"16.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"16.50","1":"16.50"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"17.00","1":"17.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"16.50","1":"16.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"15.70","1":"15.70"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"16.25","1":"16.25"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"16.70","1":"16.70"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"17.00","1":"17.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"17.90","1":"17.90"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"18.55","1":"18.55"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"17.60","1":"17.60"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"16.60","1":"16.60"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"16.00","1":"16.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"15.50","1":"15.50"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"15.50","1":"15.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"14.10","1":"14.10"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"14.95","1":"14.95"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"15.25","1":"15.25"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"15.05","1":"15.05"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"15.05","1":"15.05"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"15.25","1":"15.25"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"15.25","1":"15.25"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"14.50","1":"14.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"14.55","1":"14.55"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"14.50","1":"14.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"14.00","1":"14.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"13.20","1":"13.20"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"14.00","1":"14.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"13.50","1":"13.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"13.00","1":"13.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"13.00","1":"13.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"12.05","1":"12.05"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"13.00","1":"13.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"12.50","1":"12.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"13.50","1":"13.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"12.65","1":"12.65"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"13.65","1":"13.65"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"14.60","1":"14.60"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"15.40","1":"15.40"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"14.80","1":"14.80"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"14.90","1":"14.90"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"14.85","1":"14.85"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"13.85","1":"13.85"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"14.00","1":"14.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"14.25","1":"14.25"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"14.50","1":"14.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"14.95","1":"14.95"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"14.00","1":"14.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"13.40","1":"13.40"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"13.10","1":"13.10"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"13.25","1":"13.25"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"13.20","1":"13.20"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"13.30","1":"13.30"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"13.40","1":"13.40"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"13.05","1":"13.05"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"13.10","1":"13.10"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"13.45","1":"13.45"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"13.60","1":"13.60"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"14.30","1":"14.30"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"13.70","1":"13.70"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"16.50","1":"16.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"16.50","1":"16.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"13.30","1":"13.30"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"14.30","1":"14.30"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"14.00","1":"14.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"13.75","1":"13.75"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"12.50","1":"12.50"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"12.90","1":"12.90"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"12.00","1":"12.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"11.55","1":"11.55"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"11.60","1":"11.60"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"11.75","1":"11.75"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"11.00","1":"11.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"11.00","1":"11.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"11.05","1":"11.05"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"11.25","1":"11.25"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"11.70","1":"11.70"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"11.25","1":"11.25"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"10.25","1":"10.25"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"10.00","1":"10.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"10.25","1":"10.25"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"10.00","1":"10.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"10.00","1":"10.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"10.50","1":"10.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"10.45","1":"10.45"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"10.00","1":"10.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"10.45","1":"10.45"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"10.50","1":"10.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"10.00","1":"10.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"10.05","1":"10.05"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"10.35","1":"10.35"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"10.10","1":"10.10"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"10.30","1":"10.30"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"10.15","1":"10.15"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"10.15","1":"10.15"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"10.25","1":"10.25"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"10.25","1":"10.25"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"10.70","1":"10.70"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"10.80","1":"10.80"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"11.00","1":"11.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"11.20","1":"11.20"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"11.90","1":"11.90"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"11.60","1":"11.60"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"11.30","1":"11.30"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"11.00","1":"11.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"11.05","1":"11.05"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"10.75","1":"10.75"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"11.25","1":"11.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"11.05","1":"11.05"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"11.30","1":"11.30"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"11.95","1":"11.95"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"12.95","1":"12.95"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"13.50","1":"13.50"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"12.50","1":"12.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"12.15","1":"12.15"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"12.35","1":"12.35"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"12.45","1":"12.45"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"12.00","1":"12.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"11.75","1":"11.75"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"12.50","1":"12.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"12.00","1":"12.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"12.80","1":"12.80"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"13.30","1":"13.30"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"13.00","1":"13.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"12.25","1":"12.25"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"11.95","1":"11.95"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"11.10","1":"11.10"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"11.35","1":"11.35"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"11.30","1":"11.30"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"11.00","1":"11.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"11.00","1":"11.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"10.90","1":"10.90"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"11.30","1":"11.30"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"11.25","1":"11.25"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"11.25","1":"11.25"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"11.00","1":"11.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"11.35","1":"11.35"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"11.10","1":"11.10"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"10.20","1":"10.20"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"11.20","1":"11.20"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"11.20","1":"11.20"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"10.45","1":"10.45"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"11.55","1":"11.55"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"10.00","1":"10.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"10.25","1":"10.25"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"10.60","1":"10.60"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"10.00","1":"10.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"10.00","1":"10.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"9.50","1":"9.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"9.95","1":"9.95"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"9.80","1":"9.80"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"9.90","1":"9.90"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"9.80","1":"9.80"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"9.70","1":"9.70"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"9.90","1":"9.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"9.65","1":"9.65"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"9.65","1":"9.65"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"9.95","1":"9.95"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"9.80","1":"9.80"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"9.90","1":"9.90"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"9.80","1":"9.80"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"10.00","1":"10.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"9.90","1":"9.90"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"9.75","1":"9.75"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"9.65","1":"9.65"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"9.60","1":"9.60"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"9.50","1":"9.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"9.50","1":"9.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"9.75","1":"9.75"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"9.50","1":"9.50"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"9.60","1":"9.60"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"9.35","1":"9.35"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"9.00","1":"9.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"8.75","1":"8.75"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"9.00","1":"9.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"9.00","1":"9.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"8.70","1":"8.70"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"8.40","1":"8.40"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"8.80","1":"8.80"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"8.50","1":"8.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"8.70","1":"8.70"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"8.55","1":"8.55"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"8.35","1":"8.35"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"8.95","1":"8.95"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"8.75","1":"8.75"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"9.00","1":"9.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"9.00","1":"9.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"8.85","1":"8.85"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"9.25","1":"9.25"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"9.50","1":"9.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"10.50","1":"10.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"10.45","1":"10.45"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"10.65","1":"10.65"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"10.00","1":"10.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"9.65","1":"9.65"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"9.05","1":"9.05"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"9.50","1":"9.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"9.35","1":"9.35"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"9.00","1":"9.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"8.60","1":"8.60"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"8.50","1":"8.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"8.40","1":"8.40"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"8.80","1":"8.80"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"8.80","1":"8.80"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"9.00","1":"9.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"9.00","1":"9.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"8.60","1":"8.60"},{"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":"8.50","1":"8.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"8.20","1":"8.20"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"7.49","1":"7.49"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"7.00","1":"7.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"6.15","1":"6.15"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"5.95","1":"5.95"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"5.36","1":"5.36"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"5.95","1":"5.95"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"6.45","1":"6.45"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"6.75","1":"6.75"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"7.10","1":"7.10"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"6.99","1":"6.99"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"8.00","1":"8.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"8.16","1":"8.16"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"7.51","1":"7.51"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"7.86","1":"7.86"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"7.31","1":"7.31"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"7.49","1":"7.49"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"7.50","1":"7.50"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"7.70","1":"7.70"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"7.70","1":"7.70"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"7.63","1":"7.63"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"7.56","1":"7.56"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"7.49","1":"7.49"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"7.42","1":"7.42"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"7.35","1":"7.35"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"7.28","1":"7.28"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"7.90","1":"7.90"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"7.50","1":"7.50"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"6.25","1":"6.25"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"5.52","1":"5.52"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"6.45","1":"6.45"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"6.70","1":"6.70"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"7.25","1":"7.25"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"7.25","1":"7.25"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"7.25","1":"7.25"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"6.25","1":"6.25"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"6.25","1":"6.25"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"6.50","1":"6.50"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"6.00","1":"6.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"6.00","1":"6.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"6.89","1":"6.89"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"6.00","1":"6.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"6.00","1":"6.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"5.70","1":"5.70"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"5.90","1":"5.90"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"5.70","1":"5.70"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"5.70","1":"5.70"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"5.70","1":"5.70"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"5.70","1":"5.70"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"6.00","1":"6.00"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"5.75","1":"5.75"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"6.00","1":"6.00"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"5.70","1":"5.70"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"5.95","1":"5.95"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"5.70","1":"5.70"},{"s_date":"Nov 10, 08","0":"Nov 10, 08","s_close":"5.70","1":"5.70"},{"s_date":"Dec 02, 08","0":"Dec 02, 08","s_close":"5.70","1":"5.70"},{"s_date":"Dec 03, 08","0":"Dec 03, 08","s_close":"6.70","1":"6.70"},{"s_date":"Dec 05, 08","0":"Dec 05, 08","s_close":"5.70","1":"5.70"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"4.80","1":"4.80"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"3.80","1":"3.80"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"3.61","1":"3.61"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"3.25","1":"3.25"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"4.25","1":"4.25"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"3.25","1":"3.25"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"3.25","1":"3.25"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"3.60","1":"3.60"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"3.75","1":"3.75"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"3.25","1":"3.25"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"3.00","1":"3.00"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"3.00","1":"3.00"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"4.00","1":"4.00"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"3.00","1":"3.00"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"3.00","1":"3.00"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"3.90","1":"3.90"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"4.00","1":"4.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"4.00","1":"4.00"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"3.80","1":"3.80"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"3.91","1":"3.91"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"3.97","1":"3.97"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"3.11","1":"3.11"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"3.90","1":"3.90"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"3.85","1":"3.85"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"3.90","1":"3.90"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"4.60","1":"4.60"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"4.80","1":"4.80"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"4.72","1":"4.72"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"4.70","1":"4.70"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"4.90","1":"4.90"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"5.00","1":"5.00"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"4.50","1":"4.50"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"4.33","1":"4.33"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"4.65","1":"4.65"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"4.50","1":"4.50"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"5.00","1":"5.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"5.00","1":"5.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"5.15","1":"5.15"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"5.25","1":"5.25"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"4.51","1":"4.51"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"5.13","1":"5.13"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"5.43","1":"5.43"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"5.10","1":"5.10"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"4.55","1":"4.55"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"4.15","1":"4.15"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"4.07","1":"4.07"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"3.38","1":"3.38"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"4.71","1":"4.71"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"4.50","1":"4.50"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"4.99","1":"4.99"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"5.41","1":"5.41"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"5.18","1":"5.18"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"4.55","1":"4.55"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"5.35","1":"5.35"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"5.01","1":"5.01"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"5.40","1":"5.40"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"5.50","1":"5.50"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"5.95","1":"5.95"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"5.11","1":"5.11"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"5.95","1":"5.95"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"6.25","1":"6.25"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"5.40","1":"5.40"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"5.00","1":"5.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"5.49","1":"5.49"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"5.40","1":"5.40"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"5.50","1":"5.50"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"5.50","1":"5.50"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"5.51","1":"5.51"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"5.75","1":"5.75"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"5.60","1":"5.60"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"6.24","1":"6.24"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"5.75","1":"5.75"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"6.29","1":"6.29"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"7.00","1":"7.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"6.50","1":"6.50"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"6.99","1":"6.99"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"6.85","1":"6.85"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"6.25","1":"6.25"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"6.75","1":"6.75"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"6.85","1":"6.85"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"6.89","1":"6.89"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"6.08","1":"6.08"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"6.70","1":"6.70"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"6.90","1":"6.90"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"6.00","1":"6.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"6.00","1":"6.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"6.25","1":"6.25"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"6.00","1":"6.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"6.00","1":"6.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"6.00","1":"6.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"6.00","1":"6.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"6.10","1":"6.10"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"5.51","1":"5.51"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"6.00","1":"6.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"6.40","1":"6.40"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"6.36","1":"6.36"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"7.00","1":"7.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"7.98","1":"7.98"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"7.80","1":"7.80"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"8.04","1":"8.04"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"8.31","1":"8.31"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"9.00","1":"9.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"6.25","1":"6.25"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"6.28","1":"6.28"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"6.30","1":"6.30"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"6.48","1":"6.48"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"7.40","1":"7.40"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"6.57","1":"6.57"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"7.15","1":"7.15"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"7.14","1":"7.14"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"7.98","1":"7.98"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"8.98","1":"8.98"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"9.94","1":"9.94"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"10.94","1":"10.94"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"11.94","1":"11.94"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"12.94","1":"12.94"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"13.94","1":"13.94"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"14.94","1":"14.94"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"15.94","1":"15.94"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"16.91","1":"16.91"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"15.91","1":"15.91"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"15.06","1":"15.06"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"14.32","1":"14.32"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"13.51","1":"13.51"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"13.00","1":"13.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"12.70","1":"12.70"},{"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":"14.50","1":"14.50"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"15.07","1":"15.07"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"14.26","1":"14.26"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"14.99","1":"14.99"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"15.80","1":"15.80"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"15.00","1":"15.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"13.02","1":"13.02"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"12.60","1":"12.60"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"12.40","1":"12.40"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"12.80","1":"12.80"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"11.95","1":"11.95"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"12.50","1":"12.50"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"13.00","1":"13.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"13.48","1":"13.48"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"12.48","1":"12.48"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"13.00","1":"13.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"13.24","1":"13.24"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"11.85","1":"11.85"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"12.40","1":"12.40"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"12.80","1":"12.80"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"11.80","1":"11.80"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"10.80","1":"10.80"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"9.94","1":"9.94"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"10.45","1":"10.45"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"10.48","1":"10.48"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"10.35","1":"10.35"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"10.11","1":"10.11"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"9.41","1":"9.41"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"9.90","1":"9.90"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"9.75","1":"9.75"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"9.41","1":"9.41"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"9.27","1":"9.27"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"9.68","1":"9.68"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"8.99","1":"8.99"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"8.75","1":"8.75"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"8.99","1":"8.99"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"8.99","1":"8.99"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"8.99","1":"8.99"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"8.51","1":"8.51"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"8.86","1":"8.86"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"8.88","1":"8.88"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"8.75","1":"8.75"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"9.01","1":"9.01"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"9.10","1":"9.10"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"8.95","1":"8.95"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"8.90","1":"8.90"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"8.75","1":"8.75"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"8.58","1":"8.58"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"8.69","1":"8.69"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"8.43","1":"8.43"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"8.85","1":"8.85"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"8.70","1":"8.70"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"8.90","1":"8.90"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"8.90","1":"8.90"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"8.90","1":"8.90"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"8.62","1":"8.62"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"8.19","1":"8.19"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"8.27","1":"8.27"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"8.35","1":"8.35"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"7.91","1":"7.91"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"7.56","1":"7.56"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"7.65","1":"7.65"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"7.60","1":"7.60"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"7.98","1":"7.98"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"7.77","1":"7.77"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"7.40","1":"7.40"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"7.93","1":"7.93"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"7.91","1":"7.91"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"8.08","1":"8.08"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"8.11","1":"8.11"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"8.56","1":"8.56"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"8.68","1":"8.68"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"8.28","1":"8.28"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"8.36","1":"8.36"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"8.26","1":"8.26"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"8.11","1":"8.11"},{"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":"8.00","1":"8.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"9.62","1":"9.62"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"9.62","1":"9.62"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"9.08","1":"9.08"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"8.78","1":"8.78"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"9.01","1":"9.01"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"8.54","1":"8.54"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"8.30","1":"8.30"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"9.25","1":"9.25"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"9.35","1":"9.35"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"9.06","1":"9.06"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"9.10","1":"9.10"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"9.01","1":"9.01"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"9.22","1":"9.22"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"9.39","1":"9.39"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"9.89","1":"9.89"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"9.19","1":"9.19"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"9.85","1":"9.85"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"10.12","1":"10.12"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"10.12","1":"10.12"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"9.90","1":"9.90"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"9.65","1":"9.65"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"9.13","1":"9.13"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"8.60","1":"8.60"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"9.25","1":"9.25"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"9.50","1":"9.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"9.40","1":"9.40"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"8.51","1":"8.51"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"8.56","1":"8.56"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"9.51","1":"9.51"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"9.64","1":"9.64"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"9.90","1":"9.90"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"10.49","1":"10.49"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"9.60","1":"9.60"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"10.31","1":"10.31"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"10.50","1":"10.50"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"10.50","1":"10.50"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"10.54","1":"10.54"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"10.98","1":"10.98"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"10.99","1":"10.99"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"10.00","1":"10.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"10.69","1":"10.69"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"10.30","1":"10.30"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"10.85","1":"10.85"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"10.30","1":"10.30"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"10.30","1":"10.30"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"10.00","1":"10.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"10.00","1":"10.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"10.23","1":"10.23"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"9.77","1":"9.77"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"9.88","1":"9.88"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"9.55","1":"9.55"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"9.15","1":"9.15"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"9.15","1":"9.15"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"9.14","1":"9.14"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"9.15","1":"9.15"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"9.15","1":"9.15"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"8.80","1":"8.80"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"8.97","1":"8.97"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"9.03","1":"9.03"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"9.07","1":"9.07"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"9.15","1":"9.15"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"9.25","1":"9.25"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"9.40","1":"9.40"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"9.50","1":"9.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"9.45","1":"9.45"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"9.45","1":"9.45"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"9.50","1":"9.50"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"9.70","1":"9.70"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"10.10","1":"10.10"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"10.71","1":"10.71"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"11.71","1":"11.71"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"12.71","1":"12.71"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"12.54","1":"12.54"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"13.41","1":"13.41"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"13.39","1":"13.39"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"13.87","1":"13.87"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"14.47","1":"14.47"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"14.48","1":"14.48"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"13.98","1":"13.98"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"13.43","1":"13.43"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"13.35","1":"13.35"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"13.11","1":"13.11"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"13.00","1":"13.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"12.85","1":"12.85"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"12.85","1":"12.85"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"13.00","1":"13.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"12.40","1":"12.40"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"12.76","1":"12.76"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"12.90","1":"12.90"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"12.90","1":"12.90"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"13.04","1":"13.04"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"12.50","1":"12.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"12.98","1":"12.98"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"12.32","1":"12.32"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"12.39","1":"12.39"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"12.34","1":"12.34"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"12.20","1":"12.20"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"12.40","1":"12.40"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"12.12","1":"12.12"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"12.30","1":"12.30"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"12.99","1":"12.99"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"12.41","1":"12.41"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"12.74","1":"12.74"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"12.10","1":"12.10"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"12.40","1":"12.40"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"12.08","1":"12.08"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"11.08","1":"11.08"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"10.80","1":"10.80"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"10.74","1":"10.74"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"10.70","1":"10.70"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"10.72","1":"10.72"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"10.60","1":"10.60"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"10.38","1":"10.38"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"9.40","1":"9.40"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"10.30","1":"10.30"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"10.30","1":"10.30"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"9.30","1":"9.30"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"9.75","1":"9.75"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"9.50","1":"9.50"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"9.23","1":"9.23"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"9.69","1":"9.69"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"9.40","1":"9.40"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"9.49","1":"9.49"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"9.01","1":"9.01"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"9.00","1":"9.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"9.65","1":"9.65"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"9.65","1":"9.65"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"9.00","1":"9.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"9.00","1":"9.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"9.00","1":"9.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"8.05","1":"8.05"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"8.05","1":"8.05"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"8.05","1":"8.05"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"9.05","1":"9.05"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"8.95","1":"8.95"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"8.50","1":"8.50"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"8.50","1":"8.50"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"8.50","1":"8.50"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"8.50","1":"8.50"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"8.50","1":"8.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"8.75","1":"8.75"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"8.50","1":"8.50"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"9.00","1":"9.00"},{"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":"9.00","1":"9.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"9.20","1":"9.20"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"9.50","1":"9.50"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"9.90","1":"9.90"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"10.00","1":"10.00"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"10.00","1":"10.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"9.26","1":"9.26"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"9.51","1":"9.51"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"9.80","1":"9.80"},{"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 05, 11","0":"May 05, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"9.00","1":"9.00"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"9.00","1":"9.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"9.99","1":"9.99"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"9.00","1":"9.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"8.28","1":"8.28"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"9.21","1":"9.21"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"9.00","1":"9.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"9.00","1":"9.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"9.00","1":"9.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"10.00","1":"10.00"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"10.50","1":"10.50"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"10.69","1":"10.69"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"10.10","1":"10.10"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"10.14","1":"10.14"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"10.19","1":"10.19"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"9.98","1":"9.98"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"10.25","1":"10.25"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"10.30","1":"10.30"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"10.86","1":"10.86"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"9.90","1":"9.90"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"9.90","1":"9.90"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"10.00","1":"10.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"9.00","1":"9.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"10.00","1":"10.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"10.00","1":"10.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"9.90","1":"9.90"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"10.00","1":"10.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"10.00","1":"10.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"10.00","1":"10.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"10.00","1":"10.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"10.00","1":"10.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"9.32","1":"9.32"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"9.32","1":"9.32"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"9.32","1":"9.32"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"10.00","1":"10.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"10.00","1":"10.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"10.00","1":"10.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"10.00","1":"10.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"9.61","1":"9.61"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"9.61","1":"9.61"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"9.61","1":"9.61"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"10.21","1":"10.21"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"9.60","1":"9.60"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"9.60","1":"9.60"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"9.78","1":"9.78"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"8.79","1":"8.79"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"8.79","1":"8.79"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"9.79","1":"9.79"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"9.79","1":"9.79"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"9.79","1":"9.79"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"9.00","1":"9.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"9.00","1":"9.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"9.00","1":"9.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"9.00","1":"9.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"8.80","1":"8.80"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"9.00","1":"9.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"8.86","1":"8.86"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"8.86","1":"8.86"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"8.76","1":"8.76"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"8.80","1":"8.80"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"8.80","1":"8.80"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"7.93","1":"7.93"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"7.99","1":"7.99"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"8.30","1":"8.30"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"7.99","1":"7.99"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"7.99","1":"7.99"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"7.99","1":"7.99"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"7.99","1":"7.99"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"7.95","1":"7.95"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"7.80","1":"7.80"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"7.80","1":"7.80"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"7.55","1":"7.55"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"7.58","1":"7.58"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"8.05","1":"8.05"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"7.76","1":"7.76"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"7.11","1":"7.11"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"7.11","1":"7.11"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"7.11","1":"7.11"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"6.91","1":"6.91"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"7.12","1":"7.12"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"6.91","1":"6.91"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"6.60","1":"6.60"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"6.91","1":"6.91"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"7.49","1":"7.49"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"7.40","1":"7.40"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"7.19","1":"7.19"},{"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":"6.90","1":"6.90"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"6.97","1":"6.97"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"6.90","1":"6.90"},{"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":"7.25","1":"7.25"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"7.20","1":"7.20"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"7.20","1":"7.20"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"7.80","1":"7.80"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"7.75","1":"7.75"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"7.10","1":"7.10"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"7.10","1":"7.10"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"7.10","1":"7.10"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"7.70","1":"7.70"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"8.69","1":"8.69"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"7.75","1":"7.75"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"7.75","1":"7.75"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"8.01","1":"8.01"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"8.01","1":"8.01"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"8.01","1":"8.01"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"8.25","1":"8.25"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"7.55","1":"7.55"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"7.80","1":"7.80"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"7.80","1":"7.80"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"7.80","1":"7.80"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"8.24","1":"8.24"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"9.23","1":"9.23"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"9.20","1":"9.20"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"10.05","1":"10.05"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"9.50","1":"9.50"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"9.66","1":"9.66"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"9.80","1":"9.80"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"10.00","1":"10.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"9.20","1":"9.20"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"9.10","1":"9.10"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"9.10","1":"9.10"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"8.80","1":"8.80"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"8.80","1":"8.80"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"8.80","1":"8.80"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"8.50","1":"8.50"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"8.50","1":"8.50"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"8.50","1":"8.50"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"8.50","1":"8.50"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"8.25","1":"8.25"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"8.55","1":"8.55"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"9.31","1":"9.31"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"9.31","1":"9.31"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"8.75","1":"8.75"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"8.75","1":"8.75"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"9.00","1":"9.00"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"9.00","1":"9.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"9.20","1":"9.20"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"8.70","1":"8.70"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"8.65","1":"8.65"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"8.44","1":"8.44"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"8.50","1":"8.50"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"8.80","1":"8.80"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"7.15","1":"7.15"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"7.15","1":"7.15"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"7.80","1":"7.80"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"7.80","1":"7.80"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"7.80","1":"7.80"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"7.80","1":"7.80"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"7.75","1":"7.75"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"7.75","1":"7.75"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"7.90","1":"7.90"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"7.92","1":"7.92"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"7.96","1":"7.96"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"8.15","1":"8.15"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"8.15","1":"8.15"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"8.40","1":"8.40"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"8.10","1":"8.10"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"7.75","1":"7.75"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"7.25","1":"7.25"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"7.25","1":"7.25"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"7.50","1":"7.50"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"7.40","1":"7.40"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"7.40","1":"7.40"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"7.30","1":"7.30"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"7.30","1":"7.30"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"7.50","1":"7.50"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"7.84","1":"7.84"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"7.80","1":"7.80"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"7.95","1":"7.95"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"8.00","1":"8.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"7.75","1":"7.75"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"7.80","1":"7.80"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"7.75","1":"7.75"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"7.60","1":"7.60"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"7.25","1":"7.25"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"7.99","1":"7.99"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"7.60","1":"7.60"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"7.97","1":"7.97"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"7.70","1":"7.70"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"7.77","1":"7.77"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"7.77","1":"7.77"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"7.58","1":"7.58"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"7.00","1":"7.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"7.40","1":"7.40"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"8.00","1":"8.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"8.35","1":"8.35"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"8.60","1":"8.60"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"9.32","1":"9.32"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"10.01","1":"10.01"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"10.60","1":"10.60"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"10.79","1":"10.79"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"10.50","1":"10.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"10.50","1":"10.50"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"10.90","1":"10.90"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"11.11","1":"11.11"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"10.80","1":"10.80"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"10.20","1":"10.20"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"10.49","1":"10.49"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"10.50","1":"10.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"10.00","1":"10.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"11.00","1":"11.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"10.91","1":"10.91"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"10.83","1":"10.83"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"10.72","1":"10.72"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"11.20","1":"11.20"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"11.49","1":"11.49"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"11.25","1":"11.25"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"10.75","1":"10.75"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"11.00","1":"11.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"11.00","1":"11.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"10.06","1":"10.06"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"10.03","1":"10.03"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"8.50","1":"8.50"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"8.40","1":"8.40"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"7.90","1":"7.90"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"8.45","1":"8.45"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"8.45","1":"8.45"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"8.98","1":"8.98"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"9.35","1":"9.35"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"8.60","1":"8.60"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"9.05","1":"9.05"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"9.06","1":"9.06"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"10.03","1":"10.03"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"11.03","1":"11.03"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"11.60","1":"11.60"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"11.10","1":"11.10"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"10.54","1":"10.54"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"10.50","1":"10.50"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"10.25","1":"10.25"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"10.40","1":"10.40"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"10.25","1":"10.25"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"10.15","1":"10.15"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"9.80","1":"9.80"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"9.60","1":"9.60"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"9.23","1":"9.23"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"9.25","1":"9.25"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"8.34","1":"8.34"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"9.00","1":"9.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"9.00","1":"9.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"9.00","1":"9.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"9.00","1":"9.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"8.50","1":"8.50"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"8.50","1":"8.50"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"9.00","1":"9.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"8.65","1":"8.65"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"8.56","1":"8.56"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"8.63","1":"8.63"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"8.85","1":"8.85"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"8.55","1":"8.55"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"8.55","1":"8.55"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"9.00","1":"9.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"9.00","1":"9.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"8.08","1":"8.08"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"8.39","1":"8.39"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"8.60","1":"8.60"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"8.65","1":"8.65"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"8.70","1":"8.70"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"9.00","1":"9.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"9.25","1":"9.25"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"9.50","1":"9.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"9.40","1":"9.40"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"9.20","1":"9.20"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"10.03","1":"10.03"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"10.30","1":"10.30"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"10.89","1":"10.89"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"10.50","1":"10.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"10.35","1":"10.35"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"10.80","1":"10.80"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"10.00","1":"10.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"10.00","1":"10.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"10.00","1":"10.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"10.20","1":"10.20"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"10.40","1":"10.40"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"10.40","1":"10.40"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"10.00","1":"10.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"10.36","1":"10.36"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"10.30","1":"10.30"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"10.25","1":"10.25"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"10.18","1":"10.18"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"9.18","1":"9.18"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"8.95","1":"8.95"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"9.48","1":"9.48"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"10.10","1":"10.10"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"10.05","1":"10.05"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"9.75","1":"9.75"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"10.20","1":"10.20"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"9.75","1":"9.75"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"9.55","1":"9.55"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"9.50","1":"9.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"9.20","1":"9.20"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"9.95","1":"9.95"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"9.25","1":"9.25"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"9.20","1":"9.20"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"8.60","1":"8.60"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"9.50","1":"9.50"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"9.50","1":"9.50"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"9.15","1":"9.15"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"9.85","1":"9.85"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"9.97","1":"9.97"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"9.50","1":"9.50"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"9.39","1":"9.39"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"10.00","1":"10.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"9.04","1":"9.04"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"9.50","1":"9.50"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"9.39","1":"9.39"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"9.00","1":"9.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"8.80","1":"8.80"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"9.20","1":"9.20"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"8.50","1":"8.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"8.45","1":"8.45"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"8.50","1":"8.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"8.50","1":"8.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"8.80","1":"8.80"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"9.00","1":"9.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"9.35","1":"9.35"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"9.50","1":"9.50"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"9.99","1":"9.99"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"9.79","1":"9.79"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"9.51","1":"9.51"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"9.09","1":"9.09"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"9.46","1":"9.46"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"9.75","1":"9.75"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"9.75","1":"9.75"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"9.55","1":"9.55"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"9.50","1":"9.50"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"9.50","1":"9.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"9.50","1":"9.50"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"9.06","1":"9.06"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"9.50","1":"9.50"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"10.20","1":"10.20"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"9.75","1":"9.75"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"9.50","1":"9.50"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"9.75","1":"9.75"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"9.65","1":"9.65"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"9.65","1":"9.65"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"9.85","1":"9.85"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"10.49","1":"10.49"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"9.70","1":"9.70"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"10.00","1":"10.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"9.85","1":"9.85"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"10.00","1":"10.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"9.85","1":"9.85"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"9.85","1":"9.85"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"9.70","1":"9.70"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"9.50","1":"9.50"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"9.10","1":"9.10"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"9.15","1":"9.15"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"9.25","1":"9.25"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"9.19","1":"9.19"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"9.39","1":"9.39"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"9.33","1":"9.33"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"9.15","1":"9.15"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"9.72","1":"9.72"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"9.89","1":"9.89"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"10.43","1":"10.43"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"10.05","1":"10.05"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"10.20","1":"10.20"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"10.60","1":"10.60"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"10.44","1":"10.44"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"10.02","1":"10.02"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"10.50","1":"10.50"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"10.70","1":"10.70"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"11.35","1":"11.35"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"11.25","1":"11.25"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"12.25","1":"12.25"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"11.84","1":"11.84"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"14.00","1":"14.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"13.89","1":"13.89"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"13.70","1":"13.70"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"12.96","1":"12.96"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"12.90","1":"12.90"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"11.95","1":"11.95"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"11.18","1":"11.18"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"11.50","1":"11.50"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"11.85","1":"11.85"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"11.75","1":"11.75"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"11.02","1":"11.02"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"11.02","1":"11.02"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"11.50","1":"11.50"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"11.10","1":"11.10"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"10.31","1":"10.31"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"10.31","1":"10.31"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"10.99","1":"10.99"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"10.05","1":"10.05"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"10.00","1":"10.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"9.85","1":"9.85"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"9.50","1":"9.50"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"9.25","1":"9.25"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"10.00","1":"10.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"9.50","1":"9.50"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"9.50","1":"9.50"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"9.75","1":"9.75"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"9.50","1":"9.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"9.50","1":"9.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"10.00","1":"10.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"10.14","1":"10.14"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"9.56","1":"9.56"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"10.51","1":"10.51"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"10.50","1":"10.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"10.80","1":"10.80"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"10.80","1":"10.80"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"10.89","1":"10.89"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"10.82","1":"10.82"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"10.93","1":"10.93"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"10.50","1":"10.50"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"10.50","1":"10.50"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"10.99","1":"10.99"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"11.00","1":"11.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"12.00","1":"12.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"11.50","1":"11.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"12.50","1":"12.50"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"12.00","1":"12.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"12.17","1":"12.17"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"11.50","1":"11.50"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"10.75","1":"10.75"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"11.75","1":"11.75"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"10.75","1":"10.75"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"10.07","1":"10.07"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"10.66","1":"10.66"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"10.51","1":"10.51"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"11.00","1":"11.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"12.00","1":"12.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"11.30","1":"11.30"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"11.50","1":"11.50"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"11.40","1":"11.40"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"11.98","1":"11.98"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"12.98","1":"12.98"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"13.98","1":"13.98"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"14.06","1":"14.06"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"13.50","1":"13.50"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"14.05","1":"14.05"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"14.50","1":"14.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"13.50","1":"13.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"12.50","1":"12.50"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"11.50","1":"11.50"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"12.20","1":"12.20"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"11.30","1":"11.30"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"11.20","1":"11.20"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"11.30","1":"11.30"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"11.06","1":"11.06"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"11.20","1":"11.20"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"11.40","1":"11.40"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"11.40","1":"11.40"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"11.50","1":"11.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"11.75","1":"11.75"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"12.18","1":"12.18"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"12.20","1":"12.20"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"12.49","1":"12.49"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"13.10","1":"13.10"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"13.10","1":"13.10"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"13.10","1":"13.10"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"13.40","1":"13.40"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"13.50","1":"13.50"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"14.00","1":"14.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"14.00","1":"14.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"14.50","1":"14.50"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"14.50","1":"14.50"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"15.60","1":"15.60"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"15.55","1":"15.55"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"15.70","1":"15.70"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"16.50","1":"16.50"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"16.97","1":"16.97"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"16.50","1":"16.50"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"16.50","1":"16.50"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"16.50","1":"16.50"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"16.49","1":"16.49"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"16.40","1":"16.40"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"16.50","1":"16.50"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"17.45","1":"17.45"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"17.45","1":"17.45"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"17.50","1":"17.50"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"18.40","1":"18.40"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"19.00","1":"19.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"18.60","1":"18.60"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"19.45","1":"19.45"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"19.25","1":"19.25"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"19.50","1":"19.50"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"19.50","1":"19.50"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"18.50","1":"18.50"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"17.51","1":"17.51"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"18.50","1":"18.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"19.00","1":"19.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"20.00","1":"20.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"20.40","1":"20.40"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"20.00","1":"20.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"19.00","1":"19.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"19.80","1":"19.80"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"20.80","1":"20.80"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"21.84","1":"21.84"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"22.93","1":"22.93"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"24.07","1":"24.07"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"25.27","1":"25.27"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"25.38","1":"25.38"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"25.30","1":"25.30"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"24.25","1":"24.25"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"25.46","1":"25.46"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"26.73","1":"26.73"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"28.06","1":"28.06"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"29.46","1":"29.46"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"30.70","1":"30.70"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"29.17","1":"29.17"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"28.62","1":"28.62"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"30.05","1":"30.05"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"31.55","1":"31.55"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"33.12","1":"33.12"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"34.77","1":"34.77"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"36.49","1":"36.49"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"35.00","1":"35.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"34.95","1":"34.95"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"34.70","1":"34.70"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"32.97","1":"32.97"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"31.35","1":"31.35"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"30.00","1":"30.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"30.00","1":"30.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"30.10","1":"30.10"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"28.60","1":"28.60"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"27.23","1":"27.23"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"25.87","1":"25.87"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"24.58","1":"24.58"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"24.00","1":"24.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"24.90","1":"24.90"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"25.75","1":"25.75"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"27.03","1":"27.03"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"28.38","1":"28.38"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"29.79","1":"29.79"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"30.50","1":"30.50"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"32.01","1":"32.01"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"30.44","1":"30.44"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"30.95","1":"30.95"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"29.50","1":"29.50"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"28.05","1":"28.05"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"26.65","1":"26.65"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"27.98","1":"27.98"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"28.95","1":"28.95"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"27.70","1":"27.70"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"28.00","1":"28.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"28.85","1":"28.85"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"28.10","1":"28.10"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"28.30","1":"28.30"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"28.50","1":"28.50"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"27.15","1":"27.15"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"25.80","1":"25.80"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"25.50","1":"25.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"25.99","1":"25.99"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"26.70","1":"26.70"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"24.23","1":"24.23"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"25.15","1":"25.15"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"26.40","1":"26.40"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"26.50","1":"26.50"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"26.61","1":"26.61"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"27.90","1":"27.90"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"29.29","1":"29.29"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"30.61","1":"30.61"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"29.75","1":"29.75"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"30.90","1":"30.90"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"29.36","1":"29.36"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"27.90","1":"27.90"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"29.29","1":"29.29"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"27.85","1":"27.85"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"26.46","1":"26.46"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"27.00","1":"27.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"28.30","1":"28.30"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"26.89","1":"26.89"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"27.00","1":"27.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"27.00","1":"27.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"28.30","1":"28.30"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"26.89","1":"26.89"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"27.00","1":"27.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"26.64","1":"26.64"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"25.70","1":"25.70"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"24.70","1":"24.70"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"24.50","1":"24.50"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"24.01","1":"24.01"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"23.51","1":"23.51"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"23.51","1":"23.51"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"23.00","1":"23.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"22.00","1":"22.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"23.10","1":"23.10"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"22.00","1":"22.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"22.00","1":"22.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"21.00","1":"21.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"21.50","1":"21.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"21.00","1":"21.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"19.95","1":"19.95"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"19.00","1":"19.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"19.80","1":"19.80"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"19.00","1":"19.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"20.00","1":"20.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"21.00","1":"21.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"22.05","1":"22.05"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"21.52","1":"21.52"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"21.52","1":"21.52"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"21.88","1":"21.88"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"21.00","1":"21.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"22.04","1":"22.04"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"21.50","1":"21.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"20.43","1":"20.43"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"19.45","1":"19.45"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"19.45","1":"19.45"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"19.45","1":"19.45"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"20.45","1":"20.45"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"21.45","1":"21.45"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"22.50","1":"22.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"21.50","1":"21.50"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"20.50","1":"20.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"20.50","1":"20.50"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"20.10","1":"20.10"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"20.10","1":"20.10"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"20.00","1":"20.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"21.00","1":"21.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"22.00","1":"22.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"23.10","1":"23.10"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"24.25","1":"24.25"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"23.04","1":"23.04"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"22.35","1":"22.35"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"23.46","1":"23.46"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"24.63","1":"24.63"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"24.50","1":"24.50"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"26.39","1":"26.39"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"27.00","1":"27.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"26.72","1":"26.72"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"28.05","1":"28.05"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"28.88","1":"28.88"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"27.40","1":"27.40"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"27.40","1":"27.40"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"28.77","1":"28.77"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"30.19","1":"30.19"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"31.30","1":"31.30"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"31.42","1":"31.42"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"30.02","1":"30.02"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"30.43","1":"30.43"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"30.43","1":"30.43"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"31.95","1":"31.95"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"33.54","1":"33.54"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"35.21","1":"35.21"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"36.97","1":"36.97"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"36.11","1":"36.11"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"37.50","1":"37.50"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"38.80","1":"38.80"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"38.03","1":"38.03"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"39.25","1":"39.25"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"36.10","1":"36.10"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"34.50","1":"34.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"36.22","1":"36.22"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"39.90","1":"39.90"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"41.89","1":"41.89"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"43.98","1":"43.98"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"46.17","1":"46.17"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"48.47","1":"48.47"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"50.89","1":"50.89"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"53.43","1":"53.43"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"56.10","1":"56.10"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"58.90","1":"58.90"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"61.84","1":"61.84"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"64.93","1":"64.93"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"68.17","1":"68.17"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"71.57","1":"71.57"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"75.14","1":"75.14"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"71.39","1":"71.39"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"67.83","1":"67.83"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"70.90","1":"70.90"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"73.89","1":"73.89"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"70.20","1":"70.20"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"72.00","1":"72.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"73.50","1":"73.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"72.50","1":"72.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"69.78","1":"69.78"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"72.66","1":"72.66"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"74.50","1":"74.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"74.10","1":"74.10"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"76.00","1":"76.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"72.60","1":"72.60"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"69.50","1":"69.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"67.20","1":"67.20"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"68.00","1":"68.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"68.50","1":"68.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"68.00","1":"68.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"68.00","1":"68.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"68.00","1":"68.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"68.99","1":"68.99"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"68.00","1":"68.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"66.00","1":"66.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"66.00","1":"66.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"66.01","1":"66.01"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"66.00","1":"66.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"66.00","1":"66.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"69.00","1":"69.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"69.50","1":"69.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"72.97","1":"72.97"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"70.00","1":"70.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"70.50","1":"70.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"70.50","1":"70.50"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"71.00","1":"71.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"74.40","1":"74.40"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"71.00","1":"71.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"71.00","1":"71.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"68.00","1":"68.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"67.99","1":"67.99"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"67.99","1":"67.99"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"64.80","1":"64.80"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"64.80","1":"64.80"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"64.80","1":"64.80"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"61.57","1":"61.57"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"66.40","1":"66.40"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"69.00","1":"69.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"68.80","1":"68.80"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"66.00","1":"66.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"60.80","1":"60.80"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"61.00","1":"61.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"62.63","1":"62.63"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"64.70","1":"64.70"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"67.93","1":"67.93"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"71.32","1":"71.32"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"70.50","1":"70.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"70.00","1":"70.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"71.00","1":"71.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"68.00","1":"68.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"71.40","1":"71.40"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"74.97","1":"74.97"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"74.00","1":"74.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"72.25","1":"72.25"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"75.29","1":"75.29"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"79.05","1":"79.05"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"83.00","1":"83.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"87.15","1":"87.15"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"91.50","1":"91.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"96.07","1":"96.07"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"100.87","1":"100.87"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"103.01","1":"103.01"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"100.39","1":"100.39"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"105.40","1":"105.40"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"110.67","1":"110.67"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"115.90","1":"115.90"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"114.70","1":"114.70"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"108.97","1":"108.97"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"106.50","1":"106.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"103.00","1":"103.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"103.00","1":"103.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"107.90","1":"107.90"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"113.29","1":"113.29"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"118.95","1":"118.95"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"118.82","1":"118.82"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"123.13","1":"123.13"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"121.96","1":"121.96"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"122.00","1":"122.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"125.69","1":"125.69"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"119.49","1":"119.49"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"115.98","1":"115.98"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"110.19","1":"110.19"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"115.24","1":"115.24"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"119.50","1":"119.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"114.00","1":"114.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"111.50","1":"111.50"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"115.75","1":"115.75"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"109.99","1":"109.99"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"113.99","1":"113.99"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"108.00","1":"108.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"108.00","1":"108.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"108.00","1":"108.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"111.50","1":"111.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"106.10","1":"106.10"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"102.49","1":"102.49"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"105.00","1":"105.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"105.00","1":"105.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"109.00","1":"109.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"106.00","1":"106.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"107.99","1":"107.99"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"108.25","1":"108.25"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"107.42","1":"107.42"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"103.50","1":"103.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"107.23","1":"107.23"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"106.19","1":"106.19"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"103.50","1":"103.50"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"108.48","1":"108.48"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"107.15","1":"107.15"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"112.43","1":"112.43"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"110.51","1":"110.51"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"110.00","1":"110.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"107.50","1":"107.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"110.80","1":"110.80"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"110.90","1":"110.90"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"111.48","1":"111.48"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"110.16","1":"110.16"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"113.90","1":"113.90"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"116.14","1":"116.14"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"114.89","1":"114.89"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"111.01","1":"111.01"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"114.50","1":"114.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"115.45","1":"115.45"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"113.90","1":"113.90"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"110.10","1":"110.10"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"114.00","1":"114.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"119.70","1":"119.70"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"125.68","1":"125.68"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"131.96","1":"131.96"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"137.43","1":"137.43"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"130.56","1":"130.56"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"112.74","1":"112.74"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"107.11","1":"107.11"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"101.76","1":"101.76"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"100.95","1":"100.95"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"96.59","1":"96.59"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"91.77","1":"91.77"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"87.19","1":"87.19"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"82.84","1":"82.84"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"78.78","1":"78.78"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"79.42","1":"79.42"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"76.59","1":"76.59"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"77.00","1":"77.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"77.00","1":"77.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"78.33","1":"78.33"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"76.33","1":"76.33"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"73.62","1":"73.62"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"74.28","1":"74.28"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"76.98","1":"76.98"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"76.30","1":"76.30"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"72.88","1":"72.88"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"75.03","1":"75.03"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"75.01","1":"75.01"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"78.76","1":"78.76"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"82.50","1":"82.50"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"83.83","1":"83.83"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"80.82","1":"80.82"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"81.25","1":"81.25"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"85.00","1":"85.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"82.62","1":"82.62"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"85.60","1":"85.60"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"85.00","1":"85.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"80.75","1":"80.75"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"76.72","1":"76.72"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"72.89","1":"72.89"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"70.06","1":"70.06"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"71.86","1":"71.86"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"75.45","1":"75.45"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"79.22","1":"79.22"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"81.10","1":"81.10"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"79.03","1":"79.03"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"76.50","1":"76.50"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"75.46","1":"75.46"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"74.77","1":"74.77"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"75.06","1":"75.06"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"74.90","1":"74.90"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"74.21","1":"74.21"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"74.35","1":"74.35"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"72.86","1":"72.86"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"72.86","1":"72.86"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"72.86","1":"72.86"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"71.24","1":"71.24"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"72.20","1":"72.20"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"71.97","1":"71.97"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"71.50","1":"71.50"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"69.78","1":"69.78"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"68.57","1":"68.57"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"69.50","1":"69.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"72.97","1":"72.97"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"71.34","1":"71.34"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"70.26","1":"70.26"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"70.24","1":"70.24"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"69.87","1":"69.87"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"70.25","1":"70.25"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"70.30","1":"70.30"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"70.89","1":"70.89"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"71.20","1":"71.20"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"69.98","1":"69.98"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"68.26","1":"68.26"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"70.50","1":"70.50"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"68.55","1":"68.55"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"70.23","1":"70.23"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"70.70","1":"70.70"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"71.90","1":"71.90"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"71.00","1":"71.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"71.50","1":"71.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"72.34","1":"72.34"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"72.55","1":"72.55"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"76.17","1":"76.17"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"78.38","1":"78.38"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"80.75","1":"80.75"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"84.78","1":"84.78"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"89.01","1":"89.01"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"92.61","1":"92.61"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"88.53","1":"88.53"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"85.29","1":"85.29"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"82.90","1":"82.90"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"84.46","1":"84.46"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"85.12","1":"85.12"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"82.67","1":"82.67"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"82.00","1":"82.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"83.67","1":"83.67"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"79.91","1":"79.91"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"79.35","1":"79.35"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"79.25","1":"79.25"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"82.77","1":"82.77"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"85.81","1":"85.81"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"85.24","1":"85.24"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"85.64","1":"85.64"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"84.79","1":"84.79"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"85.20","1":"85.20"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"85.50","1":"85.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"86.58","1":"86.58"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"84.24","1":"84.24"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"84.45","1":"84.45"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"85.35","1":"85.35"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"89.59","1":"89.59"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"91.72","1":"91.72"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"92.66","1":"92.66"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"94.20","1":"94.20"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"98.91","1":"98.91"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"103.85","1":"103.85"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"101.42","1":"101.42"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"99.15","1":"99.15"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"97.52","1":"97.52"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"95.03","1":"95.03"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"94.86","1":"94.86"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"92.70","1":"92.70"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"97.27","1":"97.27"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"99.01","1":"99.01"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"98.00","1":"98.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"97.52","1":"97.52"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"94.81","1":"94.81"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"95.11","1":"95.11"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"92.48","1":"92.48"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"91.95","1":"91.95"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"92.00","1":"92.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"92.14","1":"92.14"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"93.63","1":"93.63"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"92.67","1":"92.67"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"92.01","1":"92.01"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"91.26","1":"91.26"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"90.50","1":"90.50"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"88.94","1":"88.94"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"87.98","1":"87.98"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"90.66","1":"90.66"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"92.73","1":"92.73"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"91.83","1":"91.83"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"88.67","1":"88.67"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"88.85","1":"88.85"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"88.70","1":"88.70"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"89.10","1":"89.10"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"88.75","1":"88.75"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"89.63","1":"89.63"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"90.00","1":"90.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"90.21","1":"90.21"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"90.51","1":"90.51"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"90.52","1":"90.52"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"90.30","1":"90.30"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"89.90","1":"89.90"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"83.33","1":"83.33"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"87.49","1":"87.49"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"91.86","1":"91.86"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"96.45","1":"96.45"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"101.27","1":"101.27"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"102.97","1":"102.97"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"97.83","1":"97.83"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"92.94","1":"92.94"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"88.30","1":"88.30"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"89.42","1":"89.42"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"90.03","1":"90.03"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"89.90","1":"89.90"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"88.34","1":"88.34"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"89.08","1":"89.08"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"89.20","1":"89.20"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"88.29","1":"88.29"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"88.06","1":"88.06"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"88.11","1":"88.11"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"87.15","1":"87.15"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"87.51","1":"87.51"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"87.00","1":"87.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"85.51","1":"85.51"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"88.21","1":"88.21"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"87.19","1":"87.19"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"87.00","1":"87.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"85.00","1":"85.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"84.51","1":"84.51"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"84.20","1":"84.20"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"84.95","1":"84.95"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"88.00","1":"88.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"88.85","1":"88.85"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"86.45","1":"86.45"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"86.08","1":"86.08"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"86.48","1":"86.48"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"85.11","1":"85.11"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"85.11","1":"85.11"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"85.11","1":"85.11"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"84.38","1":"84.38"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"84.11","1":"84.11"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"84.01","1":"84.01"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"84.00","1":"84.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"85.61","1":"85.61"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"86.90","1":"86.90"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"87.38","1":"87.38"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"85.01","1":"85.01"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"84.00","1":"84.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"84.50","1":"84.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"84.00","1":"84.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"84.50","1":"84.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"82.02","1":"82.02"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"81.83","1":"81.83"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"80.00","1":"80.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"82.50","1":"82.50"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"84.00","1":"84.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"83.01","1":"83.01"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"82.50","1":"82.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"81.06","1":"81.06"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"82.00","1":"82.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"77.90","1":"77.90"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"77.00","1":"77.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"73.83","1":"73.83"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"75.00","1":"75.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"71.34","1":"71.34"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"74.90","1":"74.90"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"75.50","1":"75.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"72.92","1":"72.92"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"73.01","1":"73.01"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"73.48","1":"73.48"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"74.05","1":"74.05"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"73.81","1":"73.81"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"74.99","1":"74.99"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"73.00","1":"73.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"76.65","1":"76.65"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"79.94","1":"79.94"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"77.33","1":"77.33"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"73.47","1":"73.47"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"71.95","1":"71.95"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"75.25","1":"75.25"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"72.94","1":"72.94"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"69.30","1":"69.30"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"67.62","1":"67.62"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"65.06","1":"65.06"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"63.52","1":"63.52"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"66.00","1":"66.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"65.70","1":"65.70"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"65.44","1":"65.44"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"63.30","1":"63.30"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"62.49","1":"62.49"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"59.97","1":"59.97"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"59.00","1":"59.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"59.53","1":"59.53"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"59.53","1":"59.53"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"58.62","1":"58.62"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"55.75","1":"55.75"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"57.50","1":"57.50"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"58.00","1":"58.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"59.45","1":"59.45"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"56.92","1":"56.92"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"58.00","1":"58.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"58.49","1":"58.49"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"57.75","1":"57.75"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"56.00","1":"56.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"56.00","1":"56.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"55.00","1":"55.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"57.00","1":"57.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"57.00","1":"57.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"58.45","1":"58.45"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"58.50","1":"58.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"58.22","1":"58.22"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"59.00","1":"59.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"59.10","1":"59.10"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"59.90","1":"59.90"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"58.50","1":"58.50"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"55.58","1":"55.58"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"55.81","1":"55.81"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"58.50","1":"58.50"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"61.42","1":"61.42"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"61.02","1":"61.02"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"59.81","1":"59.81"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"60.95","1":"60.95"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"59.50","1":"59.50"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"60.69","1":"60.69"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"61.00","1":"61.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"60.00","1":"60.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"60.00","1":"60.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"58.00","1":"58.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"59.39","1":"59.39"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"57.00","1":"57.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"56.26","1":"56.26"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"55.00","1":"55.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"55.01","1":"55.01"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"57.76","1":"57.76"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"60.64","1":"60.64"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"63.67","1":"63.67"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"66.00","1":"66.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"63.02","1":"63.02"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"63.40","1":"63.40"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"64.40","1":"64.40"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"63.75","1":"63.75"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"63.50","1":"63.50"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"63.00","1":"63.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"64.74","1":"64.74"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"63.02","1":"63.02"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"63.26","1":"63.26"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"61.30","1":"61.30"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"62.95","1":"62.95"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"62.03","1":"62.03"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"61.93","1":"61.93"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"61.99","1":"61.99"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"60.00","1":"60.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"61.30","1":"61.30"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"60.00","1":"60.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"60.25","1":"60.25"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"59.85","1":"59.85"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"59.01","1":"59.01"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"57.00","1":"57.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"58.00","1":"58.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"60.90","1":"60.90"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"61.25","1":"61.25"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"62.00","1":"62.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"58.90","1":"58.90"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"61.00","1":"61.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"61.95","1":"61.95"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"62.50","1":"62.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"62.54","1":"62.54"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"59.46","1":"59.46"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"59.00","1":"59.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"57.00","1":"57.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"58.90","1":"58.90"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"56.50","1":"56.50"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"59.32","1":"59.32"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"60.21","1":"60.21"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"59.00","1":"59.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"61.95","1":"61.95"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"63.90","1":"63.90"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"63.50","1":"63.50"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"63.45","1":"63.45"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"63.00","1":"63.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"60.60","1":"60.60"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"60.98","1":"60.98"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"60.00","1":"60.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"60.85","1":"60.85"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"58.10","1":"58.10"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"58.10","1":"58.10"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"58.83","1":"58.83"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"55.95","1":"55.95"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"57.90","1":"57.90"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"57.50","1":"57.50"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"57.51","1":"57.51"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"56.00","1":"56.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"58.50","1":"58.50"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"61.37","1":"61.37"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"58.31","1":"58.31"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"55.42","1":"55.42"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"56.40","1":"56.40"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"55.60","1":"55.60"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"55.60","1":"55.60"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"52.84","1":"52.84"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"51.01","1":"51.01"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"50.51","1":"50.51"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"51.50","1":"51.50"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"53.60","1":"53.60"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"52.50","1":"52.50"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"52.65","1":"52.65"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"52.65","1":"52.65"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"50.02","1":"50.02"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"47.52","1":"47.52"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"46.09","1":"46.09"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"48.75","1":"48.75"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"48.65","1":"48.65"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"51.08","1":"51.08"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"49.07","1":"49.07"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"48.50","1":"48.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"49.40","1":"49.40"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"47.30","1":"47.30"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"49.66","1":"49.66"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"50.00","1":"50.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"47.60","1":"47.60"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"46.25","1":"46.25"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"43.94","1":"43.94"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"42.35","1":"42.35"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"42.90","1":"42.90"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"41.60","1":"41.60"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"42.29","1":"42.29"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"40.29","1":"40.29"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"40.00","1":"40.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"39.54","1":"39.54"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"39.95","1":"39.95"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"39.88","1":"39.88"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"39.20","1":"39.20"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"37.75","1":"37.75"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"38.00","1":"38.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"39.90","1":"39.90"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"41.89","1":"41.89"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"40.76","1":"40.76"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"40.05","1":"40.05"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"38.99","1":"38.99"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"38.50","1":"38.50"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"39.40","1":"39.40"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"39.31","1":"39.31"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"39.21","1":"39.21"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"39.89","1":"39.89"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"38.75","1":"38.75"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"38.59","1":"38.59"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"38.50","1":"38.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"40.42","1":"40.42"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"42.44","1":"42.44"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"43.04","1":"43.04"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"42.29","1":"42.29"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"42.66","1":"42.66"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"42.50","1":"42.50"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"43.97","1":"43.97"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"43.50","1":"43.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"43.03","1":"43.03"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"44.00","1":"44.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"45.20","1":"45.20"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"43.04","1":"43.04"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"43.53","1":"43.53"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"44.44","1":"44.44"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"45.20","1":"45.20"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"42.94","1":"42.94"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"41.00","1":"41.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"38.95","1":"38.95"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"40.89","1":"40.89"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"42.93","1":"42.93"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"42.65","1":"42.65"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"44.78","1":"44.78"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"46.76","1":"46.76"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"48.75","1":"48.75"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"46.47","1":"46.47"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"44.25","1":"44.25"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"46.01","1":"46.01"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"44.90","1":"44.90"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"45.93","1":"45.93"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"46.00","1":"46.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"43.96","1":"43.96"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"46.01","1":"46.01"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"45.00","1":"45.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"47.25","1":"47.25"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"48.50","1":"48.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"47.94","1":"47.94"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"46.05","1":"46.05"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"46.66","1":"46.66"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"46.00","1":"46.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"44.02","1":"44.02"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"46.07","1":"46.07"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"45.42","1":"45.42"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"46.80","1":"46.80"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"45.46","1":"45.46"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"45.90","1":"45.90"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"45.00","1":"45.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"43.07","1":"43.07"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"42.87","1":"42.87"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"41.50","1":"41.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"41.50","1":"41.50"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"42.21","1":"42.21"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"42.98","1":"42.98"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"42.90","1":"42.90"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"43.88","1":"43.88"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"42.99","1":"42.99"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"41.95","1":"41.95"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"40.69","1":"40.69"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"38.66","1":"38.66"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"40.59","1":"40.59"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"42.61","1":"42.61"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"44.74","1":"44.74"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"46.00","1":"46.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"45.13","1":"45.13"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"43.50","1":"43.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"41.54","1":"41.54"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"42.50","1":"42.50"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"41.50","1":"41.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"39.90","1":"39.90"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"41.78","1":"41.78"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"43.86","1":"43.86"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"45.45","1":"45.45"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"44.96","1":"44.96"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"47.03","1":"47.03"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"46.20","1":"46.20"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"48.36","1":"48.36"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"49.19","1":"49.19"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"46.76","1":"46.76"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"47.44","1":"47.44"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"45.21","1":"45.21"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"46.00","1":"46.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"45.77","1":"45.77"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"46.79","1":"46.79"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"46.75","1":"46.75"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"47.60","1":"47.60"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"47.00","1":"47.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"47.50","1":"47.50"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"46.00","1":"46.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"45.00","1":"45.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"46.25","1":"46.25"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"45.00","1":"45.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"45.80","1":"45.80"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"45.00","1":"45.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"45.01","1":"45.01"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"47.08","1":"47.08"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"47.67","1":"47.67"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"46.05","1":"46.05"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"47.00","1":"47.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"46.75","1":"46.75"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"48.25","1":"48.25"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"49.87","1":"49.87"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"47.39","1":"47.39"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"48.94","1":"48.94"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"47.51","1":"47.51"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"48.84","1":"48.84"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"48.00","1":"48.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"47.99","1":"47.99"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"49.00","1":"49.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"49.00","1":"49.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"49.00","1":"49.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"49.79","1":"49.79"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"47.34","1":"47.34"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"48.00","1":"48.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"48.00","1":"48.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"47.98","1":"47.98"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"48.01","1":"48.01"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"46.02","1":"46.02"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"43.72","1":"43.72"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"45.90","1":"45.90"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"47.30","1":"47.30"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"47.05","1":"47.05"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"47.00","1":"47.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"47.65","1":"47.65"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"49.50","1":"49.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"47.08","1":"47.08"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"48.00","1":"48.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"48.49","1":"48.49"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"48.00","1":"48.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"47.50","1":"47.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"46.05","1":"46.05"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"46.50","1":"46.50"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"47.00","1":"47.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"47.00","1":"47.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"47.52","1":"47.52"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"47.52","1":"47.52"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"48.42","1":"48.42"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"47.00","1":"47.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"49.35","1":"49.35"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"49.50","1":"49.50"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"47.75","1":"47.75"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"50.13","1":"50.13"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"48.35","1":"48.35"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"47.17","1":"47.17"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"46.75","1":"46.75"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"46.25","1":"46.25"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"46.33","1":"46.33"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"46.00","1":"46.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"46.00","1":"46.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"44.62","1":"44.62"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"43.50","1":"43.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"44.02","1":"44.02"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"44.99","1":"44.99"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"45.00","1":"45.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"43.52","1":"43.52"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"45.25","1":"45.25"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"45.00","1":"45.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"45.00","1":"45.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"42.83","1":"42.83"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"41.01","1":"41.01"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"43.06","1":"43.06"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"43.50","1":"43.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"42.85","1":"42.85"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"43.00","1":"43.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"43.50","1":"43.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"42.17","1":"42.17"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"43.52","1":"43.52"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"44.00","1":"44.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"44.00","1":"44.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"43.50","1":"43.50"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"42.12","1":"42.12"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"41.24","1":"41.24"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"42.75","1":"42.75"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"43.86","1":"43.86"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"42.50","1":"42.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"41.49","1":"41.49"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"41.25","1":"41.25"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"43.30","1":"43.30"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"44.00","1":"44.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"43.00","1":"43.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"42.00","1":"42.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"41.01","1":"41.01"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"40.10","1":"40.10"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"42.08","1":"42.08"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"43.00","1":"43.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"42.89","1":"42.89"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"42.89","1":"42.89"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"42.89","1":"42.89"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"42.00","1":"42.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"41.00","1":"41.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"41.25","1":"41.25"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"41.25","1":"41.25"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"40.90","1":"40.90"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"40.00","1":"40.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"38.00","1":"38.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"38.49","1":"38.49"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"37.83","1":"37.83"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"39.72","1":"39.72"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"40.00","1":"40.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"38.11","1":"38.11"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"37.01","1":"37.01"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"38.86","1":"38.86"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"36.92","1":"36.92"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"37.00","1":"37.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"35.15","1":"35.15"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"33.40","1":"33.40"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"35.07","1":"35.07"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"36.82","1":"36.82"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"38.66","1":"38.66"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"40.59","1":"40.59"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"41.94","1":"41.94"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"40.00","1":"40.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"40.80","1":"40.80"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"40.80","1":"40.80"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"41.00","1":"41.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"40.00","1":"40.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"41.00","1":"41.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"40.99","1":"40.99"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"40.00","1":"40.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"37.40","1":"37.40"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"38.49","1":"38.49"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"40.41","1":"40.41"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"42.39","1":"42.39"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"40.90","1":"40.90"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"40.00","1":"40.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"38.01","1":"38.01"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"39.91","1":"39.91"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"41.50","1":"41.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"41.00","1":"41.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"41.00","1":"41.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"41.00","1":"41.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"40.94","1":"40.94"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"40.00","1":"40.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"40.00","1":"40.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"39.00","1":"39.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"39.75","1":"39.75"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"40.00","1":"40.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"40.00","1":"40.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"40.26","1":"40.26"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"40.20","1":"40.20"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"40.00","1":"40.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"39.70","1":"39.70"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"39.68","1":"39.68"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"41.66","1":"41.66"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"42.97","1":"42.97"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"42.00","1":"42.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"41.50","1":"41.50"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"42.98","1":"42.98"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"44.00","1":"44.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"46.20","1":"46.20"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"48.51","1":"48.51"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"49.50","1":"49.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"51.90","1":"51.90"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"51.21","1":"51.21"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"51.39","1":"51.39"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"51.00","1":"51.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"52.00","1":"52.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"50.50","1":"50.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"51.42","1":"51.42"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"51.50","1":"51.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"52.56","1":"52.56"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"52.77","1":"52.77"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"51.71","1":"51.71"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"54.25","1":"54.25"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"54.25","1":"54.25"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"54.30","1":"54.30"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"56.50","1":"56.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"59.32","1":"59.32"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"57.61","1":"57.61"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"57.61","1":"57.61"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"55.16","1":"55.16"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"55.00","1":"55.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"56.03","1":"56.03"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"54.69","1":"54.69"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"54.40","1":"54.40"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"56.00","1":"56.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"56.00","1":"56.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"58.00","1":"58.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"60.90","1":"60.90"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"62.50","1":"62.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"62.83","1":"62.83"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"63.53","1":"63.53"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"63.00","1":"63.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"61.13","1":"61.13"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"61.62","1":"61.62"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"62.50","1":"62.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"60.52","1":"60.52"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"61.48","1":"61.48"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"61.40","1":"61.40"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"63.00","1":"63.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"66.15","1":"66.15"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"66.38","1":"66.38"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"63.07","1":"63.07"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"62.50","1":"62.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"59.40","1":"59.40"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"59.00","1":"59.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"61.90","1":"61.90"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"62.00","1":"62.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"62.00","1":"62.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"59.90","1":"59.90"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"59.38","1":"59.38"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"62.34","1":"62.34"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"62.95","1":"62.95"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"60.13","1":"60.13"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"61.30","1":"61.30"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"59.53","1":"59.53"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"62.03","1":"62.03"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"61.25","1":"61.25"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"60.31","1":"60.31"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"60.08","1":"60.08"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"54.90","1":"54.90"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"55.31","1":"55.31"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"55.00","1":"55.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"53.25","1":"53.25"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"56.17","1":"56.17"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"59.25","1":"59.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"59.20","1":"59.20"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"61.02","1":"61.02"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"64.37","1":"64.37"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"67.91","1":"67.91"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"71.47","1":"71.47"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"74.00","1":"74.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"69.56","1":"69.56"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"68.33","1":"68.33"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"66.89","1":"66.89"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"67.75","1":"67.75"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"65.25","1":"65.25"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"66.12","1":"66.12"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"65.01","1":"65.01"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"64.50","1":"64.50"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"63.58","1":"63.58"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"66.00","1":"66.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"65.36","1":"65.36"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"64.87","1":"64.87"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"65.00","1":"65.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"65.00","1":"65.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"64.25","1":"64.25"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"63.62","1":"63.62"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"65.36","1":"65.36"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"64.00","1":"64.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"61.20","1":"61.20"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"60.26","1":"60.26"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"60.01","1":"60.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"64.21","1":"64.21"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"64.00","1":"64.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"64.00","1":"64.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"60.80","1":"60.80"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"61.99","1":"61.99"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"57.35","1":"57.35"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"56.50","1":"56.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"56.50","1":"56.50"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"56.50","1":"56.50"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"57.00","1":"57.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"57.00","1":"57.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"61.27","1":"61.27"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"61.00","1":"61.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"60.14","1":"60.14"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"61.00","1":"61.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"63.50","1":"63.50"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"60.07","1":"60.07"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"59.60","1":"59.60"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"60.52","1":"60.52"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"61.99","1":"61.99"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"66.00","1":"66.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"64.20","1":"64.20"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"61.29","1":"61.29"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"62.65","1":"62.65"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"63.75","1":"63.75"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"61.62","1":"61.62"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"62.30","1":"62.30"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"62.50","1":"62.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"67.18","1":"67.18"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"69.00","1":"69.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"67.00","1":"67.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"68.90","1":"68.90"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"70.26","1":"70.26"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"68.41","1":"68.41"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"72.81","1":"72.81"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"73.06","1":"73.06"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"72.00","1":"72.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"68.65","1":"68.65"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"71.99","1":"71.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"72.00","1":"72.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"71.81","1":"71.81"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"70.10","1":"70.10"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"71.00","1":"71.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"72.00","1":"72.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"74.00","1":"74.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"72.49","1":"72.49"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"72.75","1":"72.75"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"78.20","1":"78.20"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"80.27","1":"80.27"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"76.02","1":"76.02"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"77.00","1":"77.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"77.00","1":"77.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"77.17","1":"77.17"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"78.01","1":"78.01"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"78.05","1":"78.05"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"72.29","1":"72.29"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"71.17","1":"71.17"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"71.00","1":"71.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"76.32","1":"76.32"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"81.63","1":"81.63"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"84.90","1":"84.90"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"83.00","1":"83.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"81.55","1":"81.55"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"78.11","1":"78.11"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"77.66","1":"77.66"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"78.00","1":"78.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"81.00","1":"81.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"80.11","1":"80.11"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"83.00","1":"83.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"81.50","1":"81.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"82.58","1":"82.58"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"83.00","1":"83.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"82.00","1":"82.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"81.01","1":"81.01"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"81.67","1":"81.67"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"86.50","1":"86.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"87.00","1":"87.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"81.00","1":"81.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"81.00","1":"81.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"82.00","1":"82.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"82.90","1":"82.90"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"82.90","1":"82.90"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"85.67","1":"85.67"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"86.40","1":"86.40"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"88.00","1":"88.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"89.50","1":"89.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"92.07","1":"92.07"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"94.66","1":"94.66"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"99.94","1":"99.94"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"107.43","1":"107.43"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"103.16","1":"103.16"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"99.90","1":"99.90"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"99.95","1":"99.95"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"98.33","1":"98.33"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"100.58","1":"100.58"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"99.48","1":"99.48"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"99.25","1":"99.25"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"94.29","1":"94.29"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"94.14","1":"94.14"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"94.10","1":"94.10"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"93.00","1":"93.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"92.41","1":"92.41"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"91.26","1":"91.26"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"93.00","1":"93.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"90.93","1":"90.93"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"92.00","1":"92.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"98.90","1":"98.90"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"95.13","1":"95.13"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"94.22","1":"94.22"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"93.49","1":"93.49"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"92.21","1":"92.21"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"94.95","1":"94.95"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"90.79","1":"90.79"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"93.15","1":"93.15"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"91.50","1":"91.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"92.00","1":"92.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"93.00","1":"93.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"92.00","1":"92.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"92.00","1":"92.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"92.00","1":"92.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"92.56","1":"92.56"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"93.99","1":"93.99"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"94.00","1":"94.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"94.10","1":"94.10"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"95.97","1":"95.97"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"95.67","1":"95.67"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"97.01","1":"97.01"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"94.00","1":"94.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"96.71","1":"96.71"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"95.00","1":"95.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"95.00","1":"95.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"94.99","1":"94.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"92.60","1":"92.60"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"92.00","1":"92.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"91.00","1":"91.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"90.50","1":"90.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"93.00","1":"93.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"90.00","1":"90.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"92.00","1":"92.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"92.50","1":"92.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"93.00","1":"93.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"94.30","1":"94.30"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"96.00","1":"96.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"95.01","1":"95.01"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"94.00","1":"94.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"95.00","1":"95.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"94.00","1":"94.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"92.10","1":"92.10"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"92.00","1":"92.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"91.47","1":"91.47"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"96.65","1":"96.65"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"96.50","1":"96.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"96.17","1":"96.17"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"94.56","1":"94.56"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"95.00","1":"95.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"94.05","1":"94.05"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"94.33","1":"94.33"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"94.20","1":"94.20"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"94.12","1":"94.12"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"93.10","1":"93.10"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"92.32","1":"92.32"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"92.04","1":"92.04"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"93.89","1":"93.89"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"92.02","1":"92.02"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"92.00","1":"92.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"94.01","1":"94.01"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"97.00","1":"97.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"100.38","1":"100.38"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"102.95","1":"102.95"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"102.89","1":"102.89"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"103.50","1":"103.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"105.00","1":"105.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"98.00","1":"98.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"98.00","1":"98.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"96.54","1":"96.54"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"98.65","1":"98.65"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"95.70","1":"95.70"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"93.54","1":"93.54"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"90.35","1":"90.35"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"90.17","1":"90.17"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"89.92","1":"89.92"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"89.79","1":"89.79"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"83.20","1":"83.20"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"82.55","1":"82.55"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"84.89","1":"84.89"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"80.77","1":"80.77"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"75.68","1":"75.68"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"75.00","1":"75.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"73.00","1":"73.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"73.06","1":"73.06"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"70.05","1":"70.05"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"72.00","1":"72.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"72.00","1":"72.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"71.80","1":"71.80"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"69.10","1":"69.10"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"68.70","1":"68.70"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"68.74","1":"68.74"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"65.00","1":"65.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"64.50","1":"64.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"64.58","1":"64.58"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"69.42","1":"69.42"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"70.00","1":"70.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"75.25","1":"75.25"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"70.34","1":"70.34"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"70.06","1":"70.06"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"71.39","1":"71.39"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"72.00","1":"72.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"70.07","1":"70.07"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"75.32","1":"75.32"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"78.63","1":"78.63"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"83.36","1":"83.36"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"81.99","1":"81.99"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"77.90","1":"77.90"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"82.60","1":"82.60"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"77.50","1":"77.50"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"81.45","1":"81.45"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"78.05","1":"78.05"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"79.00","1":"79.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"79.00","1":"79.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"73.50","1":"73.50"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"77.00","1":"77.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"82.60","1":"82.60"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"82.75","1":"82.75"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"80.75","1":"80.75"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"76.50","1":"76.50"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"85.22","1":"85.22"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"85.00","1":"85.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"85.00","1":"85.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"84.66","1":"84.66"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"80.01","1":"80.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"78.00","1":"78.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"78.00","1":"78.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"75.60","1":"75.60"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"69.93","1":"69.93"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"72.00","1":"72.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"74.10","1":"74.10"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"74.00","1":"74.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"72.50","1":"72.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"73.96","1":"73.96"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"71.53","1":"71.53"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"73.88","1":"73.88"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"71.50","1":"71.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"72.58","1":"72.58"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"70.97","1":"70.97"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"71.30","1":"71.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"74.00","1":"74.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"70.01","1":"70.01"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"66.96","1":"66.96"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"66.70","1":"66.70"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"67.00","1":"67.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"69.01","1":"69.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"68.00","1":"68.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"68.00","1":"68.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"71.16","1":"71.16"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"73.99","1":"73.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"70.99","1":"70.99"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"70.95","1":"70.95"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"68.00","1":"68.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"66.00","1":"66.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"68.00","1":"68.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"68.00","1":"68.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"66.51","1":"66.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"66.56","1":"66.56"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"65.00","1":"65.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"64.00","1":"64.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"64.50","1":"64.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"65.50","1":"65.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"70.10","1":"70.10"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"70.10","1":"70.10"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"71.05","1":"71.05"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"68.00","1":"68.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"73.10","1":"73.10"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"70.01","1":"70.01"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"67.00","1":"67.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"71.25","1":"71.25"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"70.75","1":"70.75"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"70.11","1":"70.11"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"72.57","1":"72.57"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"67.00","1":"67.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"72.42","1":"72.42"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"71.00","1":"71.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"75.58","1":"75.58"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"80.70","1":"80.70"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"80.69","1":"80.69"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"84.79","1":"84.79"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"86.00","1":"86.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"91.00","1":"91.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"95.35","1":"95.35"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"97.90","1":"97.90"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"93.90","1":"93.90"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"99.00","1":"99.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"91.58","1":"91.58"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"84.75","1":"84.75"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"84.90","1":"84.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"82.00","1":"82.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"77.10","1":"77.10"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"84.50","1":"84.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"87.50","1":"87.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"85.00","1":"85.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"78.63","1":"78.63"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"83.98","1":"83.98"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"85.00","1":"85.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"89.00","1":"89.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"84.99","1":"84.99"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"83.00","1":"83.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"77.65","1":"77.65"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"77.50","1":"77.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"72.71","1":"72.71"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"78.16","1":"78.16"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"84.00","1":"84.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"82.96","1":"82.96"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"76.75","1":"76.75"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"77.12","1":"77.12"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"76.12","1":"76.12"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"80.58","1":"80.58"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"78.25","1":"78.25"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"68.00","1":"68.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"71.30","1":"71.30"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"69.52","1":"69.52"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"66.01","1":"66.01"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"70.40","1":"70.40"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"65.50","1":"65.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"65.50","1":"65.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"65.50","1":"65.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"65.50","1":"65.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"65.00","1":"65.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"65.00","1":"65.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"65.00","1":"65.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"65.00","1":"65.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"68.99","1":"68.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"69.80","1":"69.80"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"65.06","1":"65.06"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"64.84","1":"64.84"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"61.00","1":"61.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"64.99","1":"64.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"66.72","1":"66.72"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"62.51","1":"62.51"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"62.50","1":"62.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"69.78","1":"69.78"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"67.98","1":"67.98"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"67.99","1":"67.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"64.00","1":"64.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"64.00","1":"64.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"63.00","1":"63.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"63.00","1":"63.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"61.00","1":"61.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"64.95","1":"64.95"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"66.20","1":"66.20"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"63.00","1":"63.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"60.60","1":"60.60"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"64.70","1":"64.70"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"64.80","1":"64.80"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"64.75","1":"64.75"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"65.00","1":"65.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"64.00","1":"64.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"66.00","1":"66.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"66.20","1":"66.20"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"69.50","1":"69.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"63.51","1":"63.51"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"58.80","1":"58.80"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"54.50","1":"54.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"60.52","1":"60.52"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"65.05","1":"65.05"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"60.17","1":"60.17"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"60.17","1":"60.17"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"64.68","1":"64.68"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"62.00","1":"62.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"64.00","1":"64.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"63.00","1":"63.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"62.01","1":"62.01"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"58.55","1":"58.55"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"65.00","1":"65.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"62.00","1":"62.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"59.50","1":"59.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"59.00","1":"59.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"63.43","1":"63.43"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"63.43","1":"63.43"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"59.59","1":"59.59"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"61.50","1":"61.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"56.89","1":"56.89"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"54.50","1":"54.50"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"50.41","1":"50.41"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"51.70","1":"51.70"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"49.00","1":"49.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"48.00","1":"48.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"46.50","1":"46.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"46.50","1":"46.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"46.80","1":"46.80"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"47.94","1":"47.94"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"47.50","1":"47.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"47.47","1":"47.47"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"46.03","1":"46.03"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"45.00","1":"45.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"45.50","1":"45.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"44.01","1":"44.01"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"43.01","1":"43.01"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"42.90","1":"42.90"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"40.35","1":"40.35"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"43.38","1":"43.38"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"46.63","1":"46.63"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"50.00","1":"50.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"53.75","1":"53.75"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"57.78","1":"57.78"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"58.94","1":"58.94"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"58.60","1":"58.60"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"59.01","1":"59.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"61.00","1":"61.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"56.64","1":"56.64"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"58.50","1":"58.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"56.91","1":"56.91"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"53.60","1":"53.60"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"59.00","1":"59.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"56.01","1":"56.01"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"53.00","1":"53.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"51.51","1":"51.51"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"55.37","1":"55.37"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"55.08","1":"55.08"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"53.00","1":"53.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"57.90","1":"57.90"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"55.36","1":"55.36"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"58.58","1":"58.58"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"60.00","1":"60.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"59.94","1":"59.94"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"57.50","1":"57.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"58.00","1":"58.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"61.00","1":"61.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"61.99","1":"61.99"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"60.00","1":"60.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"58.53","1":"58.53"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"61.98","1":"61.98"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"61.00","1":"61.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"61.00","1":"61.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"65.27","1":"65.27"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"70.12","1":"70.12"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"67.05","1":"67.05"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"69.00","1":"69.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"65.00","1":"65.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"64.88","1":"64.88"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"69.75","1":"69.75"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"72.99","1":"72.99"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"67.81","1":"67.81"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"64.26","1":"64.26"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"66.49","1":"66.49"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"65.45","1":"65.45"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"64.94","1":"64.94"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"64.55","1":"64.55"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"64.99","1":"64.99"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"64.74","1":"64.74"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"64.88","1":"64.88"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"61.88","1":"61.88"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"65.95","1":"65.95"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"65.99","1":"65.99"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"65.80","1":"65.80"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"67.10","1":"67.10"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"66.77","1":"66.77"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"66.00","1":"66.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"65.01","1":"65.01"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"66.50","1":"66.50"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"66.50","1":"66.50"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"67.00","1":"67.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"65.07","1":"65.07"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"66.97","1":"66.97"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"67.20","1":"67.20"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"67.58","1":"67.58"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"66.25","1":"66.25"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"65.03","1":"65.03"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"64.00","1":"64.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"64.53","1":"64.53"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"65.46","1":"65.46"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"66.66","1":"66.66"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"66.10","1":"66.10"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"65.02","1":"65.02"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"67.00","1":"67.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"67.00","1":"67.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"67.00","1":"67.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"72.03","1":"72.03"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"72.49","1":"72.49"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"71.00","1":"71.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"68.99","1":"68.99"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"68.50","1":"68.50"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"70.46","1":"70.46"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"63.50","1":"63.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"63.00","1":"63.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"60.50","1":"60.50"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"60.00","1":"60.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"60.00","1":"60.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"60.00","1":"60.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"60.01","1":"60.01"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"62.00","1":"62.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"62.25","1":"62.25"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"66.92","1":"66.92"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"64.00","1":"64.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"63.94","1":"63.94"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"67.90","1":"67.90"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"66.89","1":"66.89"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"66.99","1":"66.99"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"64.10","1":"64.10"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"65.00","1":"65.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"65.00","1":"65.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"64.00","1":"64.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"63.00","1":"63.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"65.00","1":"65.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"65.05","1":"65.05"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"63.83","1":"63.83"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"63.00","1":"63.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"63.00","1":"63.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"63.00","1":"63.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"62.00","1":"62.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"63.00","1":"63.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"62.00","1":"62.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"62.06","1":"62.06"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"64.50","1":"64.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"63.50","1":"63.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"62.21","1":"62.21"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"63.00","1":"63.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"63.08","1":"63.08"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"63.01","1":"63.01"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"64.00","1":"64.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"64.00","1":"64.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"65.01","1":"65.01"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"65.00","1":"65.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"65.80","1":"65.80"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"66.00","1":"66.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"68.88","1":"68.88"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"73.10","1":"73.10"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"78.58","1":"78.58"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"79.04","1":"79.04"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"76.00","1":"76.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"76.94","1":"76.94"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"75.60","1":"75.60"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"77.05","1":"77.05"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"78.00","1":"78.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"76.00","1":"76.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"76.00","1":"76.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"81.70","1":"81.70"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"87.83","1":"87.83"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"88.27","1":"88.27"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"81.93","1":"81.93"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"79.22","1":"79.22"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"72.97","1":"72.97"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"69.62","1":"69.62"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"69.53","1":"69.53"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"71.00","1":"71.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"71.31","1":"71.31"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"68.81","1":"68.81"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"68.81","1":"68.81"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"63.53","1":"63.53"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"63.15","1":"63.15"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"67.67","1":"67.67"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"69.48","1":"69.48"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"69.48","1":"69.48"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"71.19","1":"71.19"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"67.18","1":"67.18"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"67.18","1":"67.18"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"67.18","1":"67.18"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"70.56","1":"70.56"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"66.94","1":"66.94"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"66.01","1":"66.01"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"67.58","1":"67.58"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"68.49","1":"68.49"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"64.00","1":"64.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"68.49","1":"68.49"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"65.71","1":"65.71"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"71.55","1":"71.55"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"71.55","1":"71.55"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"71.55","1":"71.55"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"70.15","1":"70.15"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"67.50","1":"67.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"60.75","1":"60.75"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"55.90","1":"55.90"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"54.03","1":"54.03"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"52.95","1":"52.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"47.79","1":"47.79"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"52.57","1":"52.57"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"50.42","1":"50.42"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"54.46","1":"54.46"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"54.46","1":"54.46"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"51.46","1":"51.46"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"54.21","1":"54.21"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"49.16","1":"49.16"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"49.11","1":"49.11"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"50.56","1":"50.56"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"48.06","1":"48.06"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"48.12","1":"48.12"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"50.94","1":"50.94"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"50.30","1":"50.30"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"50.30","1":"50.30"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"48.95","1":"48.95"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"50.75","1":"50.75"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"51.00","1":"51.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"50.01","1":"50.01"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"53.00","1":"53.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"58.30","1":"58.30"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"62.01","1":"62.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"59.78","1":"59.78"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"62.29","1":"62.29"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"58.96","1":"58.96"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"61.84","1":"61.84"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"61.84","1":"61.84"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"61.84","1":"61.84"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"62.80","1":"62.80"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"61.26","1":"61.26"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"58.11","1":"58.11"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"58.11","1":"58.11"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"60.00","1":"60.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"60.00","1":"60.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"58.50","1":"58.50"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"59.31","1":"59.31"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"59.31","1":"59.31"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"59.76","1":"59.76"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"56.50","1":"56.50"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"56.50","1":"56.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"57.44","1":"57.44"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"62.34","1":"62.34"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"62.34","1":"62.34"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"61.01","1":"61.01"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"58.61","1":"58.61"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"59.01","1":"59.01"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"58.00","1":"58.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"58.01","1":"58.01"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"60.25","1":"60.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"58.73","1":"58.73"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"59.03","1":"59.03"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"59.21","1":"59.21"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"59.21","1":"59.21"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"60.00","1":"60.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"60.29","1":"60.29"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"61.58","1":"61.58"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"60.10","1":"60.10"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"60.00","1":"60.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"63.93","1":"63.93"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"63.93","1":"63.93"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"63.93","1":"63.93"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"65.34","1":"65.34"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"65.34","1":"65.34"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"68.00","1":"68.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"63.02","1":"63.02"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"63.02","1":"63.02"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"65.07","1":"65.07"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"63.18","1":"63.18"}]}