{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"11.65","1":"11.65"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"11.50","1":"11.50"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"11.60","1":"11.60"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"12.10","1":"12.10"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"11.50","1":"11.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"12.35","1":"12.35"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"11.50","1":"11.50"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"11.30","1":"11.30"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"11.30","1":"11.30"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"12.60","1":"12.60"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"11.95","1":"11.95"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"13.15","1":"13.15"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"13.00","1":"13.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"14.50","1":"14.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"17.50","1":"17.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"17.25","1":"17.25"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"17.95","1":"17.95"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"18.25","1":"18.25"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"18.90","1":"18.90"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"18.30","1":"18.30"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"17.05","1":"17.05"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"16.45","1":"16.45"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"14.05","1":"14.05"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"15.00","1":"15.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"14.10","1":"14.10"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"13.25","1":"13.25"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"14.25","1":"14.25"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"14.75","1":"14.75"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"15.60","1":"15.60"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"15.00","1":"15.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"14.10","1":"14.10"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"15.60","1":"15.60"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"14.80","1":"14.80"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"15.00","1":"15.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"14.25","1":"14.25"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"14.30","1":"14.30"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"12.00","1":"12.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"11.50","1":"11.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"10.50","1":"10.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"9.50","1":"9.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"9.00","1":"9.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"8.80","1":"8.80"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"10.40","1":"10.40"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"10.00","1":"10.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"9.80","1":"9.80"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"9.60","1":"9.60"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"9.50","1":"9.50"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"8.50","1":"8.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"9.30","1":"9.30"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"9.90","1":"9.90"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"9.70","1":"9.70"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"9.75","1":"9.75"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"9.75","1":"9.75"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"8.75","1":"8.75"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"8.75","1":"8.75"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"7.75","1":"7.75"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"6.75","1":"6.75"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"6.10","1":"6.10"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"6.90","1":"6.90"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"6.40","1":"6.40"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"7.20","1":"7.20"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"7.60","1":"7.60"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"8.35","1":"8.35"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"7.50","1":"7.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"7.50","1":"7.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"8.20","1":"8.20"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"8.40","1":"8.40"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"9.70","1":"9.70"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"10.70","1":"10.70"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"9.70","1":"9.70"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"9.90","1":"9.90"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"9.50","1":"9.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"9.90","1":"9.90"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"9.00","1":"9.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"9.50","1":"9.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"9.50","1":"9.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"9.95","1":"9.95"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"10.00","1":"10.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"11.00","1":"11.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"12.00","1":"12.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"13.00","1":"13.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"14.00","1":"14.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"15.00","1":"15.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"14.50","1":"14.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"13.70","1":"13.70"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"13.00","1":"13.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"12.50","1":"12.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"13.50","1":"13.50"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"13.75","1":"13.75"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"13.55","1":"13.55"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"13.35","1":"13.35"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"13.50","1":"13.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"12.50","1":"12.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"13.00","1":"13.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"13.25","1":"13.25"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"13.20","1":"13.20"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"12.75","1":"12.75"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"13.20","1":"13.20"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"12.80","1":"12.80"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"12.30","1":"12.30"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"13.30","1":"13.30"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"14.30","1":"14.30"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"13.30","1":"13.30"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"12.30","1":"12.30"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"11.95","1":"11.95"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"11.75","1":"11.75"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"11.85","1":"11.85"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"11.50","1":"11.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"11.00","1":"11.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"10.05","1":"10.05"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"10.15","1":"10.15"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"9.50","1":"9.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"8.70","1":"8.70"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"8.90","1":"8.90"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"9.80","1":"9.80"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"10.00","1":"10.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"10.10","1":"10.10"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"10.80","1":"10.80"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"11.00","1":"11.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"11.00","1":"11.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"11.50","1":"11.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"11.00","1":"11.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"11.05","1":"11.05"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"11.05","1":"11.05"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"10.75","1":"10.75"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"10.80","1":"10.80"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"11.30","1":"11.30"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"10.60","1":"10.60"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"10.85","1":"10.85"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"11.35","1":"11.35"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"11.30","1":"11.30"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"12.30","1":"12.30"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"12.35","1":"12.35"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"13.35","1":"13.35"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"14.35","1":"14.35"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"15.35","1":"15.35"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"16.35","1":"16.35"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"17.35","1":"17.35"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"18.35","1":"18.35"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"19.35","1":"19.35"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"20.35","1":"20.35"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"21.35","1":"21.35"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"22.40","1":"22.40"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"23.50","1":"23.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"22.35","1":"22.35"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"21.25","1":"21.25"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"20.20","1":"20.20"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"19.05","1":"19.05"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"20.05","1":"20.05"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"20.70","1":"20.70"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"21.25","1":"21.25"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"21.40","1":"21.40"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"20.50","1":"20.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"20.75","1":"20.75"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"20.00","1":"20.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"19.25","1":"19.25"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"19.05","1":"19.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"18.05","1":"18.05"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"16.50","1":"16.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"17.50","1":"17.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"18.50","1":"18.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"19.50","1":"19.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"20.50","1":"20.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"21.50","1":"21.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"22.55","1":"22.55"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"23.65","1":"23.65"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"24.80","1":"24.80"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"26.00","1":"26.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"27.30","1":"27.30"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"28.65","1":"28.65"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"30.05","1":"30.05"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"28.55","1":"28.55"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"27.25","1":"27.25"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"25.90","1":"25.90"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"23.65","1":"23.65"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"22.75","1":"22.75"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"23.85","1":"23.85"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"23.00","1":"23.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"24.15","1":"24.15"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"25.35","1":"25.35"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"26.60","1":"26.60"},{"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":"24.50","1":"24.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"23.50","1":"23.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"23.00","1":"23.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"22.00","1":"22.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"22.50","1":"22.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"20.50","1":"20.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"19.50","1":"19.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"19.30","1":"19.30"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"20.30","1":"20.30"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"21.30","1":"21.30"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"22.30","1":"22.30"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"22.75","1":"22.75"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"21.70","1":"21.70"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"20.65","1":"20.65"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"19.65","1":"19.65"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"20.00","1":"20.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"20.50","1":"20.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"19.75","1":"19.75"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"19.50","1":"19.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"19.15","1":"19.15"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"20.15","1":"20.15"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"20.00","1":"20.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"20.00","1":"20.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"20.10","1":"20.10"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"20.40","1":"20.40"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"20.50","1":"20.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"19.50","1":"19.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"19.00","1":"19.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"18.50","1":"18.50"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"17.90","1":"17.90"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"18.50","1":"18.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"17.70","1":"17.70"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"17.15","1":"17.15"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"17.25","1":"17.25"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"17.25","1":"17.25"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"17.20","1":"17.20"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"16.50","1":"16.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"15.80","1":"15.80"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"16.55","1":"16.55"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"16.00","1":"16.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"17.00","1":"17.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"16.00","1":"16.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"16.00","1":"16.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"15.00","1":"15.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"14.40","1":"14.40"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"15.00","1":"15.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"15.00","1":"15.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"14.25","1":"14.25"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"13.00","1":"13.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"13.80","1":"13.80"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"14.70","1":"14.70"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"14.45","1":"14.45"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"14.15","1":"14.15"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"13.20","1":"13.20"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"12.25","1":"12.25"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"13.25","1":"13.25"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"12.55","1":"12.55"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"12.00","1":"12.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"12.25","1":"12.25"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"13.00","1":"13.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"12.30","1":"12.30"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"12.90","1":"12.90"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"14.65","1":"14.65"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"14.55","1":"14.55"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"14.10","1":"14.10"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"14.70","1":"14.70"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"14.00","1":"14.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"14.00","1":"14.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"14.00","1":"14.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"13.50","1":"13.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"12.50","1":"12.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"12.00","1":"12.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"11.50","1":"11.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"11.15","1":"11.15"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"10.30","1":"10.30"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"10.50","1":"10.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"10.50","1":"10.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"11.00","1":"11.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"12.00","1":"12.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"13.00","1":"13.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"14.00","1":"14.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"15.00","1":"15.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"15.00","1":"15.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"16.00","1":"16.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"17.00","1":"17.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"16.00","1":"16.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"15.00","1":"15.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"14.35","1":"14.35"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"13.40","1":"13.40"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"14.30","1":"14.30"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"13.35","1":"13.35"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"13.50","1":"13.50"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"13.90","1":"13.90"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"13.00","1":"13.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"12.05","1":"12.05"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"13.00","1":"13.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"14.00","1":"14.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"14.25","1":"14.25"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"15.25","1":"15.25"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"15.90","1":"15.90"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"15.50","1":"15.50"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"14.50","1":"14.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"14.40","1":"14.40"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"14.00","1":"14.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"13.25","1":"13.25"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"13.00","1":"13.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"12.00","1":"12.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"12.00","1":"12.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"12.95","1":"12.95"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"12.30","1":"12.30"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"12.50","1":"12.50"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"12.00","1":"12.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"11.75","1":"11.75"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"10.85","1":"10.85"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"11.65","1":"11.65"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"12.50","1":"12.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"12.50","1":"12.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"12.60","1":"12.60"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"12.95","1":"12.95"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"12.55","1":"12.55"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"13.50","1":"13.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"12.90","1":"12.90"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"12.50","1":"12.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"12.30","1":"12.30"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"12.40","1":"12.40"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"13.40","1":"13.40"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"13.00","1":"13.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"13.00","1":"13.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"12.10","1":"12.10"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"12.50","1":"12.50"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"12.55","1":"12.55"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"12.60","1":"12.60"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"12.50","1":"12.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"12.85","1":"12.85"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"12.00","1":"12.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"12.00","1":"12.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"12.50","1":"12.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"11.50","1":"11.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"11.25","1":"11.25"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"11.55","1":"11.55"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"11.70","1":"11.70"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"11.50","1":"11.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"12.00","1":"12.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"13.00","1":"13.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"12.90","1":"12.90"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"12.50","1":"12.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"11.90","1":"11.90"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"11.55","1":"11.55"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"12.25","1":"12.25"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"11.50","1":"11.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"11.95","1":"11.95"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"11.50","1":"11.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"12.00","1":"12.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"13.00","1":"13.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"13.10","1":"13.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"12.40","1":"12.40"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"12.90","1":"12.90"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"13.00","1":"13.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"13.00","1":"13.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"14.00","1":"14.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"14.50","1":"14.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"15.50","1":"15.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"16.50","1":"16.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"16.90","1":"16.90"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"15.90","1":"15.90"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"15.40","1":"15.40"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"16.40","1":"16.40"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"17.40","1":"17.40"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"18.40","1":"18.40"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"19.00","1":"19.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"18.00","1":"18.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"17.95","1":"17.95"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"17.10","1":"17.10"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"17.00","1":"17.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"16.50","1":"16.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"16.95","1":"16.95"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"16.00","1":"16.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"16.70","1":"16.70"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"17.30","1":"17.30"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"16.40","1":"16.40"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"16.90","1":"16.90"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"16.50","1":"16.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"16.50","1":"16.50"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"15.90","1":"15.90"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"16.85","1":"16.85"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"16.00","1":"16.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"16.00","1":"16.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"15.15","1":"15.15"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"15.90","1":"15.90"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"16.80","1":"16.80"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"17.80","1":"17.80"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"17.30","1":"17.30"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"18.00","1":"18.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"17.90","1":"17.90"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"18.90","1":"18.90"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"19.90","1":"19.90"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"20.90","1":"20.90"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"21.00","1":"21.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"22.05","1":"22.05"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"23.15","1":"23.15"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"22.00","1":"22.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"22.10","1":"22.10"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"21.70","1":"21.70"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"20.70","1":"20.70"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"21.70","1":"21.70"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"21.55","1":"21.55"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"21.60","1":"21.60"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"21.00","1":"21.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"20.80","1":"20.80"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"20.30","1":"20.30"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"21.05","1":"21.05"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"22.00","1":"22.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"23.00","1":"23.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"24.15","1":"24.15"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"24.00","1":"24.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"23.85","1":"23.85"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"23.20","1":"23.20"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"22.40","1":"22.40"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"21.95","1":"21.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"21.75","1":"21.75"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"21.70","1":"21.70"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"21.25","1":"21.25"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"21.30","1":"21.30"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"21.05","1":"21.05"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"21.10","1":"21.10"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"22.15","1":"22.15"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"22.15","1":"22.15"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"21.25","1":"21.25"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"21.75","1":"21.75"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"21.70","1":"21.70"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"22.05","1":"22.05"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"22.05","1":"22.05"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"23.00","1":"23.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"22.50","1":"22.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"22.25","1":"22.25"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"23.35","1":"23.35"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"24.50","1":"24.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"25.70","1":"25.70"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"26.95","1":"26.95"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"28.25","1":"28.25"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"29.65","1":"29.65"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"29.90","1":"29.90"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"28.45","1":"28.45"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"27.25","1":"27.25"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"25.90","1":"25.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"24.65","1":"24.65"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"24.95","1":"24.95"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"24.25","1":"24.25"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"23.05","1":"23.05"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"23.95","1":"23.95"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"23.05","1":"23.05"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"23.90","1":"23.90"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"23.25","1":"23.25"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"23.60","1":"23.60"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"24.75","1":"24.75"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"25.70","1":"25.70"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"24.45","1":"24.45"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"24.40","1":"24.40"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"23.25","1":"23.25"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"22.10","1":"22.10"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"21.75","1":"21.75"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"21.00","1":"21.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"21.00","1":"21.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"20.00","1":"20.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"19.00","1":"19.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"18.00","1":"18.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"18.40","1":"18.40"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"19.00","1":"19.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"18.25","1":"18.25"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"19.15","1":"19.15"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"18.95","1":"18.95"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"19.00","1":"19.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"19.25","1":"19.25"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"20.10","1":"20.10"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"21.00","1":"21.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"20.00","1":"20.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"19.00","1":"19.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"19.80","1":"19.80"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"19.05","1":"19.05"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"19.50","1":"19.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"20.45","1":"20.45"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"21.00","1":"21.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"19.95","1":"19.95"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"20.80","1":"20.80"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"21.60","1":"21.60"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"21.85","1":"21.85"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"22.10","1":"22.10"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"23.20","1":"23.20"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"24.35","1":"24.35"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"25.55","1":"25.55"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"26.80","1":"26.80"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"28.10","1":"28.10"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"29.50","1":"29.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"30.95","1":"30.95"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"31.75","1":"31.75"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"31.10","1":"31.10"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"31.75","1":"31.75"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"33.30","1":"33.30"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"34.95","1":"34.95"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"36.65","1":"36.65"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"38.45","1":"38.45"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"40.35","1":"40.35"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"42.35","1":"42.35"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"44.45","1":"44.45"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"46.00","1":"46.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"48.30","1":"48.30"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"45.90","1":"45.90"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"44.60","1":"44.60"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"42.40","1":"42.40"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"41.50","1":"41.50"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"41.00","1":"41.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"43.00","1":"43.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"43.00","1":"43.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"43.95","1":"43.95"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"43.20","1":"43.20"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"42.80","1":"42.80"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"40.70","1":"40.70"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"38.50","1":"38.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"36.60","1":"36.60"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"35.30","1":"35.30"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"37.00","1":"37.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"38.70","1":"38.70"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"39.25","1":"39.25"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"39.30","1":"39.30"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"39.00","1":"39.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"40.90","1":"40.90"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"41.90","1":"41.90"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"42.50","1":"42.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"43.40","1":"43.40"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"42.40","1":"42.40"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"42.50","1":"42.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"41.75","1":"41.75"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"43.75","1":"43.75"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"43.50","1":"43.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"44.50","1":"44.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"42.75","1":"42.75"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"42.75","1":"42.75"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"44.20","1":"44.20"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"44.70","1":"44.70"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"45.00","1":"45.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"44.90","1":"44.90"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"47.00","1":"47.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"47.95","1":"47.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"48.30","1":"48.30"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"47.50","1":"47.50"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"48.60","1":"48.60"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"50.40","1":"50.40"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"51.40","1":"51.40"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"53.95","1":"53.95"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"58.80","1":"58.80"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"61.70","1":"61.70"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"64.75","1":"64.75"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"67.95","1":"67.95"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"71.30","1":"71.30"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"74.85","1":"74.85"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"78.55","1":"78.55"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"82.45","1":"82.45"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"86.55","1":"86.55"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"82.25","1":"82.25"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"84.50","1":"84.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"83.90","1":"83.90"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"81.90","1":"81.90"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"80.40","1":"80.40"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"78.35","1":"78.35"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"82.00","1":"82.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"78.25","1":"78.25"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"79.80","1":"79.80"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"78.10","1":"78.10"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"78.90","1":"78.90"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"79.45","1":"79.45"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"78.00","1":"78.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"78.25","1":"78.25"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"79.65","1":"79.65"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"78.00","1":"78.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"75.10","1":"75.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"73.00","1":"73.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"74.95","1":"74.95"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"77.50","1":"77.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"76.50","1":"76.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"77.95","1":"77.95"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"76.70","1":"76.70"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"72.90","1":"72.90"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"75.50","1":"75.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"71.05","1":"71.05"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"71.05","1":"71.05"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"67.75","1":"67.75"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"69.75","1":"69.75"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"73.00","1":"73.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"69.40","1":"69.40"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"69.00","1":"69.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"66.05","1":"66.05"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"62.75","1":"62.75"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"64.00","1":"64.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"60.80","1":"60.80"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"60.80","1":"60.80"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"62.30","1":"62.30"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"59.25","1":"59.25"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"59.25","1":"59.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"61.90","1":"61.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"64.00","1":"64.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"64.90","1":"64.90"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"64.00","1":"64.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"67.20","1":"67.20"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"70.56","1":"70.56"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"71.35","1":"71.35"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"69.51","1":"69.51"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"70.29","1":"70.29"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"67.01","1":"67.01"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"63.66","1":"63.66"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"64.90","1":"64.90"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"62.25","1":"62.25"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"59.15","1":"59.15"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"56.25","1":"56.25"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"58.48","1":"58.48"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"59.00","1":"59.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"59.70","1":"59.70"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"56.05","1":"56.05"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"55.49","1":"55.49"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"57.50","1":"57.50"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"57.50","1":"57.50"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"44.51","1":"44.51"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"38.18","1":"38.18"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"36.28","1":"36.28"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"28.43","1":"28.43"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"27.02","1":"27.02"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"25.70","1":"25.70"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"24.45","1":"24.45"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"23.25","1":"23.25"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"22.25","1":"22.25"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"21.15","1":"21.15"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"22.20","1":"22.20"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"21.09","1":"21.09"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"20.04","1":"20.04"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"20.05","1":"20.05"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"19.12","1":"19.12"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"20.05","1":"20.05"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"18.50","1":"18.50"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"19.45","1":"19.45"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"18.45","1":"18.45"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"17.45","1":"17.45"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"16.45","1":"16.45"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"16.00","1":"16.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"16.05","1":"16.05"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"16.14","1":"16.14"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"15.84","1":"15.84"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"16.10","1":"16.10"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"15.85","1":"15.85"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"15.00","1":"15.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"15.10","1":"15.10"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"15.26","1":"15.26"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"14.85","1":"14.85"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"14.50","1":"14.50"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"15.15","1":"15.15"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"15.55","1":"15.55"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"16.10","1":"16.10"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"16.65","1":"16.65"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"16.50","1":"16.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"16.90","1":"16.90"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"17.16","1":"17.16"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"17.50","1":"17.50"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"17.50","1":"17.50"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"17.12","1":"17.12"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"16.12","1":"16.12"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"16.75","1":"16.75"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"16.13","1":"16.13"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"16.84","1":"16.84"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"16.75","1":"16.75"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"16.04","1":"16.04"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"16.54","1":"16.54"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"16.80","1":"16.80"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"15.80","1":"15.80"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"14.80","1":"14.80"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"15.74","1":"15.74"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"16.38","1":"16.38"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"16.33","1":"16.33"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"15.53","1":"15.53"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"16.00","1":"16.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"15.26","1":"15.26"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"15.70","1":"15.70"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"16.10","1":"16.10"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"16.00","1":"16.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"15.72","1":"15.72"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"16.45","1":"16.45"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"15.45","1":"15.45"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"15.55","1":"15.55"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"15.99","1":"15.99"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"16.19","1":"16.19"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"15.98","1":"15.98"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"15.95","1":"15.95"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"15.92","1":"15.92"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"15.60","1":"15.60"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"15.00","1":"15.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"15.62","1":"15.62"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"14.95","1":"14.95"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"15.57","1":"15.57"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"15.40","1":"15.40"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"14.81","1":"14.81"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"15.00","1":"15.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"15.25","1":"15.25"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"15.98","1":"15.98"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"16.54","1":"16.54"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"16.80","1":"16.80"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"17.76","1":"17.76"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"16.76","1":"16.76"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"15.77","1":"15.77"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"14.77","1":"14.77"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"14.26","1":"14.26"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"14.90","1":"14.90"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"15.00","1":"15.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"15.00","1":"15.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"14.70","1":"14.70"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"14.70","1":"14.70"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"15.00","1":"15.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"15.19","1":"15.19"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"15.73","1":"15.73"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"14.80","1":"14.80"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"15.43","1":"15.43"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"15.50","1":"15.50"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"15.79","1":"15.79"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"14.81","1":"14.81"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"15.60","1":"15.60"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"15.70","1":"15.70"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"14.76","1":"14.76"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"14.76","1":"14.76"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"14.76","1":"14.76"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"14.50","1":"14.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"14.75","1":"14.75"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"15.41","1":"15.41"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"14.43","1":"14.43"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"14.49","1":"14.49"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"14.39","1":"14.39"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"14.70","1":"14.70"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"15.00","1":"15.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"15.65","1":"15.65"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"15.65","1":"15.65"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"15.65","1":"15.65"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"14.70","1":"14.70"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"15.70","1":"15.70"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"16.70","1":"16.70"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"17.70","1":"17.70"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"18.70","1":"18.70"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"19.70","1":"19.70"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"18.82","1":"18.82"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"17.90","1":"17.90"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"17.50","1":"17.50"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"16.63","1":"16.63"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"16.80","1":"16.80"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"15.80","1":"15.80"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"15.99","1":"15.99"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"15.79","1":"15.79"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"15.00","1":"15.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"15.66","1":"15.66"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"15.21","1":"15.21"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"14.40","1":"14.40"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"15.40","1":"15.40"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"16.40","1":"16.40"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"17.15","1":"17.15"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"16.15","1":"16.15"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"16.33","1":"16.33"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"15.92","1":"15.92"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"15.25","1":"15.25"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"15.25","1":"15.25"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"15.25","1":"15.25"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"15.70","1":"15.70"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"14.01","1":"14.01"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"13.25","1":"13.25"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"14.20","1":"14.20"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"14.78","1":"14.78"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"14.10","1":"14.10"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"13.35","1":"13.35"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"14.20","1":"14.20"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"13.65","1":"13.65"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"14.39","1":"14.39"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"14.79","1":"14.79"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"15.10","1":"15.10"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"14.89","1":"14.89"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"14.10","1":"14.10"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"14.30","1":"14.30"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"14.24","1":"14.24"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"13.61","1":"13.61"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"13.20","1":"13.20"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"14.19","1":"14.19"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"13.40","1":"13.40"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"13.27","1":"13.27"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"12.37","1":"12.37"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"12.49","1":"12.49"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"13.47","1":"13.47"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"14.20","1":"14.20"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"14.58","1":"14.58"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"14.80","1":"14.80"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"13.80","1":"13.80"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"13.25","1":"13.25"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"13.50","1":"13.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"13.77","1":"13.77"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"13.11","1":"13.11"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"12.42","1":"12.42"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"13.30","1":"13.30"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"12.99","1":"12.99"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"12.25","1":"12.25"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"12.50","1":"12.50"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"11.99","1":"11.99"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"11.89","1":"11.89"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"11.51","1":"11.51"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"11.60","1":"11.60"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"11.61","1":"11.61"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"11.40","1":"11.40"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"12.35","1":"12.35"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"12.89","1":"12.89"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"12.50","1":"12.50"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"12.69","1":"12.69"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"11.50","1":"11.50"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"10.55","1":"10.55"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"11.30","1":"11.30"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"10.42","1":"10.42"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"11.35","1":"11.35"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"12.19","1":"12.19"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"11.32","1":"11.32"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"10.57","1":"10.57"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"10.05","1":"10.05"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"10.99","1":"10.99"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"10.55","1":"10.55"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"10.79","1":"10.79"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"9.55","1":"9.55"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"9.26","1":"9.26"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"8.46","1":"8.46"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"9.39","1":"9.39"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"8.99","1":"8.99"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"9.99","1":"9.99"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"10.89","1":"10.89"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"10.90","1":"10.90"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"11.84","1":"11.84"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"10.85","1":"10.85"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"11.80","1":"11.80"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"12.30","1":"12.30"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"12.38","1":"12.38"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"11.51","1":"11.51"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"11.69","1":"11.69"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"10.74","1":"10.74"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"9.84","1":"9.84"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"9.54","1":"9.54"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"8.58","1":"8.58"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"9.58","1":"9.58"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"8.66","1":"8.66"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"9.63","1":"9.63"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"10.63","1":"10.63"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"10.95","1":"10.95"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"11.50","1":"11.50"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"10.50","1":"10.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"10.50","1":"10.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"10.50","1":"10.50"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"11.30","1":"11.30"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"11.89","1":"11.89"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"11.89","1":"11.89"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"11.62","1":"11.62"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"9.80","1":"9.80"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"9.50","1":"9.50"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"8.65","1":"8.65"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"9.65","1":"9.65"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"8.80","1":"8.80"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"8.80","1":"8.80"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"7.90","1":"7.90"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"7.08","1":"7.08"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"8.08","1":"8.08"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"9.08","1":"9.08"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"9.10","1":"9.10"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"8.01","1":"8.01"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"8.00","1":"8.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"7.11","1":"7.11"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"7.00","1":"7.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"6.18","1":"6.18"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"7.18","1":"7.18"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"8.18","1":"8.18"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"9.18","1":"9.18"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"10.18","1":"10.18"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"10.99","1":"10.99"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"11.40","1":"11.40"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"11.47","1":"11.47"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"10.50","1":"10.50"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"9.50","1":"9.50"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"10.00","1":"10.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"9.00","1":"9.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"10.00","1":"10.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"9.80","1":"9.80"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"8.50","1":"8.50"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"9.00","1":"9.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"8.10","1":"8.10"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"8.22","1":"8.22"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"8.00","1":"8.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"8.85","1":"8.85"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"9.80","1":"9.80"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"10.70","1":"10.70"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"9.70","1":"9.70"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"9.15","1":"9.15"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"10.00","1":"10.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"9.00","1":"9.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"8.92","1":"8.92"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"8.02","1":"8.02"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"8.05","1":"8.05"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"7.66","1":"7.66"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"7.81","1":"7.81"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"8.40","1":"8.40"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"8.37","1":"8.37"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"7.90","1":"7.90"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"8.88","1":"8.88"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"7.95","1":"7.95"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"7.55","1":"7.55"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"7.55","1":"7.55"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"8.55","1":"8.55"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"8.25","1":"8.25"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"8.02","1":"8.02"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"7.51","1":"7.51"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"7.56","1":"7.56"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"8.01","1":"8.01"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"8.43","1":"8.43"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"9.43","1":"9.43"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"8.94","1":"8.94"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"9.30","1":"9.30"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"9.66","1":"9.66"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"8.70","1":"8.70"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"8.01","1":"8.01"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"0.00","1":"0.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"8.10","1":"8.10"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"9.10","1":"9.10"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"8.33","1":"8.33"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"8.60","1":"8.60"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"8.60","1":"8.60"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"9.51","1":"9.51"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"10.51","1":"10.51"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"11.73","1":"11.73"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"11.78","1":"11.78"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"11.48","1":"11.48"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"12.50","1":"12.50"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"12.64","1":"12.64"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"12.79","1":"12.79"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"12.00","1":"12.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"12.50","1":"12.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"12.70","1":"12.70"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"12.00","1":"12.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"12.50","1":"12.50"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"11.50","1":"11.50"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"11.50","1":"11.50"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"11.70","1":"11.70"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"11.70","1":"11.70"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"11.70","1":"11.70"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"11.54","1":"11.54"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"11.54","1":"11.54"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"11.54","1":"11.54"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"11.54","1":"11.54"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"10.55","1":"10.55"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"10.55","1":"10.55"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"10.55","1":"10.55"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"10.55","1":"10.55"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"0.00","1":"0.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"10.55","1":"10.55"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"10.55","1":"10.55"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"10.55","1":"10.55"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"10.55","1":"10.55"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"9.55","1":"9.55"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"8.60","1":"8.60"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"8.60","1":"8.60"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"8.60","1":"8.60"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"8.57","1":"8.57"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"7.93","1":"7.93"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"7.93","1":"7.93"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"7.93","1":"7.93"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"7.93","1":"7.93"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"7.93","1":"7.93"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"7.93","1":"7.93"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"7.93","1":"7.93"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"7.93","1":"7.93"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"7.93","1":"7.93"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"7.93","1":"7.93"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"7.93","1":"7.93"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"7.38","1":"7.38"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"7.38","1":"7.38"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"7.38","1":"7.38"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"8.38","1":"8.38"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"8.38","1":"8.38"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"7.71","1":"7.71"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"7.71","1":"7.71"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"7.71","1":"7.71"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"7.71","1":"7.71"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"7.71","1":"7.71"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"8.71","1":"8.71"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"9.01","1":"9.01"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"0.00","1":"0.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"9.00","1":"9.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"9.00","1":"9.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"8.00","1":"8.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"8.00","1":"8.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"0.00","1":"0.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"7.00","1":"7.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"7.00","1":"7.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"0.00","1":"0.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"6.01","1":"6.01"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"6.06","1":"6.06"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"6.06","1":"6.06"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"6.06","1":"6.06"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"5.11","1":"5.11"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"5.11","1":"5.11"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"5.11","1":"5.11"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"6.09","1":"6.09"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"6.09","1":"6.09"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"6.09","1":"6.09"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"6.09","1":"6.09"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"5.95","1":"5.95"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"6.95","1":"6.95"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"6.24","1":"6.24"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"6.24","1":"6.24"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"6.24","1":"6.24"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"6.24","1":"6.24"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"6.24","1":"6.24"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"6.24","1":"6.24"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"6.24","1":"6.24"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"7.19","1":"7.19"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"7.19","1":"7.19"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"7.19","1":"7.19"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"7.19","1":"7.19"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"7.19","1":"7.19"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"7.19","1":"7.19"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"6.19","1":"6.19"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"6.19","1":"6.19"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"7.06","1":"7.06"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"7.56","1":"7.56"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"7.13","1":"7.13"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"8.03","1":"8.03"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"8.03","1":"8.03"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"8.03","1":"8.03"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"8.03","1":"8.03"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"7.05","1":"7.05"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"6.11","1":"6.11"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"6.11","1":"6.11"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"7.07","1":"7.07"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"8.04","1":"8.04"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"8.51","1":"8.51"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"8.00","1":"8.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"8.00","1":"8.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"8.00","1":"8.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"7.02","1":"7.02"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"7.02","1":"7.02"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"6.23","1":"6.23"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"6.75","1":"6.75"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"6.17","1":"6.17"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"7.17","1":"7.17"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"8.17","1":"8.17"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"9.17","1":"9.17"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"10.17","1":"10.17"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"11.17","1":"11.17"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"12.17","1":"12.17"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"13.17","1":"13.17"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"12.47","1":"12.47"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"11.93","1":"11.93"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"12.50","1":"12.50"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"12.50","1":"12.50"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"10.52","1":"10.52"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"9.52","1":"9.52"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"9.52","1":"9.52"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"9.52","1":"9.52"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"9.52","1":"9.52"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"9.52","1":"9.52"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"9.99","1":"9.99"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"10.28","1":"10.28"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"9.42","1":"9.42"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"9.42","1":"9.42"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"8.96","1":"8.96"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"8.56","1":"8.56"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"9.40","1":"9.40"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"9.40","1":"9.40"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"10.18","1":"10.18"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"9.57","1":"9.57"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"10.40","1":"10.40"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"10.40","1":"10.40"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"9.40","1":"9.40"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"9.40","1":"9.40"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"9.40","1":"9.40"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"9.40","1":"9.40"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"9.40","1":"9.40"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"9.40","1":"9.40"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"9.40","1":"9.40"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"10.40","1":"10.40"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"11.85","1":"11.85"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"12.83","1":"12.83"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"12.43","1":"12.43"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"11.51","1":"11.51"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"10.51","1":"10.51"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"9.68","1":"9.68"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"8.80","1":"8.80"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"8.80","1":"8.80"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"9.40","1":"9.40"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"10.20","1":"10.20"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"10.20","1":"10.20"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"9.36","1":"9.36"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"8.65","1":"8.65"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"8.51","1":"8.51"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"8.20","1":"8.20"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"8.10","1":"8.10"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"8.10","1":"8.10"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"8.25","1":"8.25"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"8.00","1":"8.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"8.00","1":"8.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"8.00","1":"8.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"8.00","1":"8.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"8.89","1":"8.89"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"9.89","1":"9.89"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"8.50","1":"8.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"8.00","1":"8.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"8.50","1":"8.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"8.00","1":"8.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"8.80","1":"8.80"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"8.08","1":"8.08"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"9.08","1":"9.08"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"10.05","1":"10.05"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"9.50","1":"9.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"8.50","1":"8.50"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"8.00","1":"8.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"9.05","1":"9.05"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"9.90","1":"9.90"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"9.20","1":"9.20"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"10.09","1":"10.09"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"10.35","1":"10.35"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"11.35","1":"11.35"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"12.35","1":"12.35"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"13.35","1":"13.35"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"14.35","1":"14.35"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"15.35","1":"15.35"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"14.92","1":"14.92"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"13.92","1":"13.92"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"13.98","1":"13.98"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"13.50","1":"13.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"13.73","1":"13.73"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"13.40","1":"13.40"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"12.25","1":"12.25"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"13.23","1":"13.23"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"12.84","1":"12.84"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"12.38","1":"12.38"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"11.48","1":"11.48"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"11.75","1":"11.75"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"11.50","1":"11.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"10.59","1":"10.59"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"10.84","1":"10.84"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"10.66","1":"10.66"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"11.47","1":"11.47"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"11.53","1":"11.53"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"11.36","1":"11.36"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"10.76","1":"10.76"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"10.97","1":"10.97"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"10.95","1":"10.95"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"10.71","1":"10.71"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"10.55","1":"10.55"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"10.78","1":"10.78"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"10.42","1":"10.42"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"10.35","1":"10.35"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"10.68","1":"10.68"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"11.40","1":"11.40"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"11.05","1":"11.05"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"10.68","1":"10.68"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"10.21","1":"10.21"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"9.51","1":"9.51"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"9.80","1":"9.80"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"9.51","1":"9.51"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"9.41","1":"9.41"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"9.25","1":"9.25"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"9.75","1":"9.75"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"9.60","1":"9.60"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"9.38","1":"9.38"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"9.50","1":"9.50"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"9.37","1":"9.37"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"9.50","1":"9.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"8.90","1":"8.90"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"8.73","1":"8.73"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"8.15","1":"8.15"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"8.20","1":"8.20"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"8.90","1":"8.90"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"8.50","1":"8.50"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"8.65","1":"8.65"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"8.27","1":"8.27"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"8.61","1":"8.61"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"8.75","1":"8.75"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"8.50","1":"8.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"8.45","1":"8.45"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"8.26","1":"8.26"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"8.48","1":"8.48"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"8.50","1":"8.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"8.35","1":"8.35"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"9.16","1":"9.16"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"10.16","1":"10.16"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"10.16","1":"10.16"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"9.50","1":"9.50"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"8.81","1":"8.81"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"9.00","1":"9.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"10.00","1":"10.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"9.20","1":"9.20"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"9.60","1":"9.60"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"10.00","1":"10.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"9.99","1":"9.99"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"9.90","1":"9.90"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"9.97","1":"9.97"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"10.06","1":"10.06"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"10.20","1":"10.20"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"10.00","1":"10.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"10.84","1":"10.84"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"10.91","1":"10.91"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"11.91","1":"11.91"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"11.89","1":"11.89"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"11.25","1":"11.25"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"10.99","1":"10.99"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"11.23","1":"11.23"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"11.12","1":"11.12"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"11.12","1":"11.12"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"11.59","1":"11.59"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"11.88","1":"11.88"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"11.40","1":"11.40"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"11.00","1":"11.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"10.20","1":"10.20"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"10.58","1":"10.58"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"10.85","1":"10.85"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"10.53","1":"10.53"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"10.33","1":"10.33"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"10.93","1":"10.93"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"10.91","1":"10.91"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"11.14","1":"11.14"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"11.04","1":"11.04"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"11.05","1":"11.05"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"11.01","1":"11.01"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"11.90","1":"11.90"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"12.25","1":"12.25"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"11.55","1":"11.55"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"12.10","1":"12.10"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"11.80","1":"11.80"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"12.39","1":"12.39"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"11.80","1":"11.80"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"11.80","1":"11.80"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"10.85","1":"10.85"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"11.22","1":"11.22"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"10.80","1":"10.80"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"10.31","1":"10.31"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"11.31","1":"11.31"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"11.11","1":"11.11"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"10.80","1":"10.80"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"11.49","1":"11.49"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"11.10","1":"11.10"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"11.11","1":"11.11"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"11.06","1":"11.06"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"11.25","1":"11.25"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"11.05","1":"11.05"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"10.82","1":"10.82"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"10.80","1":"10.80"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"10.70","1":"10.70"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"10.66","1":"10.66"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"10.55","1":"10.55"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"10.50","1":"10.50"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"10.55","1":"10.55"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"10.50","1":"10.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"10.66","1":"10.66"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"9.95","1":"9.95"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"9.88","1":"9.88"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"10.25","1":"10.25"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"11.25","1":"11.25"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"12.25","1":"12.25"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"13.25","1":"13.25"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"14.25","1":"14.25"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"15.25","1":"15.25"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"16.25","1":"16.25"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"17.25","1":"17.25"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"18.25","1":"18.25"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"19.25","1":"19.25"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"20.25","1":"20.25"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"21.26","1":"21.26"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"20.20","1":"20.20"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"19.19","1":"19.19"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"16.40","1":"16.40"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"14.90","1":"14.90"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"14.16","1":"14.16"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"14.00","1":"14.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"15.00","1":"15.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"16.00","1":"16.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"15.26","1":"15.26"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"14.67","1":"14.67"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"14.02","1":"14.02"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"14.43","1":"14.43"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"14.40","1":"14.40"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"14.75","1":"14.75"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"14.25","1":"14.25"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"14.11","1":"14.11"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"13.95","1":"13.95"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"13.95","1":"13.95"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"13.99","1":"13.99"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"13.18","1":"13.18"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"12.18","1":"12.18"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"11.41","1":"11.41"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"12.41","1":"12.41"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"13.41","1":"13.41"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"13.60","1":"13.60"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"12.63","1":"12.63"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"12.11","1":"12.11"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"11.90","1":"11.90"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"11.70","1":"11.70"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"11.81","1":"11.81"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"12.16","1":"12.16"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"12.50","1":"12.50"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"12.50","1":"12.50"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"12.00","1":"12.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"12.00","1":"12.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"12.00","1":"12.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"11.75","1":"11.75"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"11.31","1":"11.31"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"11.80","1":"11.80"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"11.32","1":"11.32"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"11.06","1":"11.06"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"11.01","1":"11.01"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"10.71","1":"10.71"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"11.50","1":"11.50"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"11.50","1":"11.50"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"11.50","1":"11.50"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"11.40","1":"11.40"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"11.50","1":"11.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"11.93","1":"11.93"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"12.00","1":"12.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"12.06","1":"12.06"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"12.67","1":"12.67"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"13.67","1":"13.67"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"14.67","1":"14.67"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"14.72","1":"14.72"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"14.30","1":"14.30"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"14.80","1":"14.80"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"14.47","1":"14.47"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"14.43","1":"14.43"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"14.85","1":"14.85"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"14.00","1":"14.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"13.75","1":"13.75"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"13.59","1":"13.59"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"13.53","1":"13.53"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"14.00","1":"14.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"13.70","1":"13.70"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"14.08","1":"14.08"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"13.55","1":"13.55"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"13.21","1":"13.21"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"14.21","1":"14.21"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"14.76","1":"14.76"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"15.76","1":"15.76"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"16.76","1":"16.76"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"17.76","1":"17.76"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"18.76","1":"18.76"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"19.73","1":"19.73"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"20.47","1":"20.47"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"19.45","1":"19.45"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"20.45","1":"20.45"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"21.47","1":"21.47"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"22.54","1":"22.54"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"23.10","1":"23.10"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"24.25","1":"24.25"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"25.46","1":"25.46"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"26.73","1":"26.73"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"25.94","1":"25.94"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"27.23","1":"27.23"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"28.59","1":"28.59"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"30.01","1":"30.01"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"31.51","1":"31.51"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"32.87","1":"32.87"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"34.51","1":"34.51"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"36.23","1":"36.23"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"38.04","1":"38.04"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"39.00","1":"39.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"37.72","1":"37.72"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"39.60","1":"39.60"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"41.58","1":"41.58"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"43.52","1":"43.52"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"41.35","1":"41.35"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"39.29","1":"39.29"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"41.15","1":"41.15"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"40.32","1":"40.32"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"38.39","1":"38.39"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"39.70","1":"39.70"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"37.72","1":"37.72"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"36.00","1":"36.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"35.80","1":"35.80"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"36.95","1":"36.95"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"35.24","1":"35.24"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"33.48","1":"33.48"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"31.81","1":"31.81"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"30.22","1":"30.22"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"28.71","1":"28.71"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"27.28","1":"27.28"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"26.89","1":"26.89"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"26.25","1":"26.25"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"25.17","1":"25.17"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"26.13","1":"26.13"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"25.53","1":"25.53"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"26.65","1":"26.65"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"27.87","1":"27.87"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"28.15","1":"28.15"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"29.29","1":"29.29"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"30.58","1":"30.58"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"31.50","1":"31.50"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"32.24","1":"32.24"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"32.49","1":"32.49"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"31.83","1":"31.83"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"32.00","1":"32.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"31.35","1":"31.35"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"32.25","1":"32.25"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"30.65","1":"30.65"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"31.95","1":"31.95"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"32.00","1":"32.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"31.42","1":"31.42"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"31.05","1":"31.05"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"32.00","1":"32.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"30.80","1":"30.80"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"31.00","1":"31.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"30.28","1":"30.28"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"30.51","1":"30.51"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"30.51","1":"30.51"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"29.01","1":"29.01"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"29.50","1":"29.50"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"28.03","1":"28.03"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"28.49","1":"28.49"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"28.49","1":"28.49"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"29.70","1":"29.70"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"29.00","1":"29.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"27.55","1":"27.55"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"26.18","1":"26.18"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"25.99","1":"25.99"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"25.20","1":"25.20"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"25.99","1":"25.99"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"27.00","1":"27.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"27.19","1":"27.19"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"26.51","1":"26.51"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"26.51","1":"26.51"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"25.51","1":"25.51"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"26.70","1":"26.70"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"26.50","1":"26.50"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"25.18","1":"25.18"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"26.40","1":"26.40"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"26.40","1":"26.40"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"25.08","1":"25.08"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"22.70","1":"22.70"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"22.70","1":"22.70"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"23.83","1":"23.83"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"22.64","1":"22.64"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"23.50","1":"23.50"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"23.00","1":"23.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"22.75","1":"22.75"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"22.50","1":"22.50"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"22.75","1":"22.75"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"23.00","1":"23.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"23.00","1":"23.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"22.75","1":"22.75"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"22.80","1":"22.80"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"23.50","1":"23.50"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"24.65","1":"24.65"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"24.15","1":"24.15"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"24.40","1":"24.40"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"23.88","1":"23.88"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"24.60","1":"24.60"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"25.15","1":"25.15"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"23.90","1":"23.90"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"23.00","1":"23.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"21.85","1":"21.85"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"21.01","1":"21.01"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"21.00","1":"21.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"20.10","1":"20.10"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"21.10","1":"21.10"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"22.15","1":"22.15"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"23.25","1":"23.25"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"24.41","1":"24.41"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"25.11","1":"25.11"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"26.30","1":"26.30"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"27.61","1":"27.61"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"28.99","1":"28.99"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"30.43","1":"30.43"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"31.95","1":"31.95"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"33.54","1":"33.54"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"35.21","1":"35.21"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"36.97","1":"36.97"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"38.81","1":"38.81"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"36.87","1":"36.87"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"35.03","1":"35.03"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"33.28","1":"33.28"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"31.62","1":"31.62"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"30.04","1":"30.04"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"31.44","1":"31.44"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"33.01","1":"33.01"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"31.98","1":"31.98"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"30.79","1":"30.79"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"29.39","1":"29.39"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"28.02","1":"28.02"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"27.14","1":"27.14"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"28.49","1":"28.49"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"29.91","1":"29.91"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"30.06","1":"30.06"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"31.26","1":"31.26"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"29.70","1":"29.70"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"29.05","1":"29.05"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"27.83","1":"27.83"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"27.36","1":"27.36"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"28.25","1":"28.25"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"28.99","1":"28.99"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"28.10","1":"28.10"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"26.69","1":"26.69"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"27.01","1":"27.01"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"26.10","1":"26.10"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"26.25","1":"26.25"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"26.20","1":"26.20"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"26.00","1":"26.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"24.93","1":"24.93"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"24.48","1":"24.48"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"23.51","1":"23.51"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"24.68","1":"24.68"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"24.55","1":"24.55"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"25.77","1":"25.77"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"25.95","1":"25.95"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"24.94","1":"24.94"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"24.61","1":"24.61"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"25.38","1":"25.38"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"24.12","1":"24.12"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"24.13","1":"24.13"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"23.95","1":"23.95"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"23.49","1":"23.49"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"22.34","1":"22.34"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"21.95","1":"21.95"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"22.56","1":"22.56"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"22.90","1":"22.90"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"23.00","1":"23.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"22.99","1":"22.99"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"22.40","1":"22.40"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"21.75","1":"21.75"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"22.80","1":"22.80"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"22.50","1":"22.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"22.79","1":"22.79"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"22.09","1":"22.09"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"22.26","1":"22.26"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"22.61","1":"22.61"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"22.31","1":"22.31"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"21.66","1":"21.66"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"20.60","1":"20.60"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"20.10","1":"20.10"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"19.10","1":"19.10"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"20.10","1":"20.10"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"20.17","1":"20.17"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"21.17","1":"21.17"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"22.22","1":"22.22"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"22.35","1":"22.35"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"21.24","1":"21.24"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"20.27","1":"20.27"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"20.50","1":"20.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"20.89","1":"20.89"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"20.55","1":"20.55"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"19.80","1":"19.80"},{"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":"20.19","1":"20.19"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"19.69","1":"19.69"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"20.40","1":"20.40"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"20.98","1":"20.98"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"21.50","1":"21.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"20.75","1":"20.75"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"20.40","1":"20.40"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"20.51","1":"20.51"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"20.10","1":"20.10"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"20.05","1":"20.05"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"20.12","1":"20.12"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"20.50","1":"20.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"20.10","1":"20.10"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"20.89","1":"20.89"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"20.40","1":"20.40"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"19.58","1":"19.58"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"19.18","1":"19.18"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"19.81","1":"19.81"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"20.00","1":"20.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"20.50","1":"20.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"21.52","1":"21.52"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"22.59","1":"22.59"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"22.18","1":"22.18"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"21.41","1":"21.41"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"20.90","1":"20.90"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"20.26","1":"20.26"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"20.60","1":"20.60"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"20.48","1":"20.48"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"20.40","1":"20.40"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"20.46","1":"20.46"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"21.00","1":"21.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"21.95","1":"21.95"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"22.15","1":"22.15"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"21.66","1":"21.66"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"20.85","1":"20.85"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"20.80","1":"20.80"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"20.56","1":"20.56"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"20.60","1":"20.60"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"20.55","1":"20.55"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"20.75","1":"20.75"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"20.75","1":"20.75"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"20.20","1":"20.20"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"19.79","1":"19.79"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"19.60","1":"19.60"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"19.71","1":"19.71"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"20.25","1":"20.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"20.60","1":"20.60"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"20.59","1":"20.59"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"20.74","1":"20.74"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"21.00","1":"21.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"22.05","1":"22.05"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"22.75","1":"22.75"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"22.84","1":"22.84"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"23.03","1":"23.03"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"22.99","1":"22.99"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"23.64","1":"23.64"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"23.39","1":"23.39"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"23.77","1":"23.77"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"24.25","1":"24.25"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"24.52","1":"24.52"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"23.30","1":"23.30"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"23.30","1":"23.30"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"23.99","1":"23.99"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"23.86","1":"23.86"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"23.48","1":"23.48"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"22.31","1":"22.31"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"21.95","1":"21.95"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"21.30","1":"21.30"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"21.30","1":"21.30"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"22.36","1":"22.36"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"22.01","1":"22.01"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"21.01","1":"21.01"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"20.90","1":"20.90"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"20.65","1":"20.65"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"21.68","1":"21.68"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"21.34","1":"21.34"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"20.55","1":"20.55"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"19.53","1":"19.53"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"19.95","1":"19.95"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"20.50","1":"20.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"20.05","1":"20.05"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"20.10","1":"20.10"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"20.50","1":"20.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"20.60","1":"20.60"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"20.25","1":"20.25"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"20.10","1":"20.10"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"20.11","1":"20.11"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"20.10","1":"20.10"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"19.75","1":"19.75"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"19.52","1":"19.52"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"19.52","1":"19.52"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"19.01","1":"19.01"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"19.65","1":"19.65"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"18.65","1":"18.65"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"18.30","1":"18.30"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"19.10","1":"19.10"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"18.16","1":"18.16"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"17.16","1":"17.16"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"17.14","1":"17.14"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"16.85","1":"16.85"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"17.25","1":"17.25"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"17.23","1":"17.23"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"16.59","1":"16.59"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"16.60","1":"16.60"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"16.85","1":"16.85"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"16.90","1":"16.90"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"17.45","1":"17.45"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"17.10","1":"17.10"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"16.65","1":"16.65"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"16.50","1":"16.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"16.55","1":"16.55"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"16.55","1":"16.55"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"16.75","1":"16.75"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"17.75","1":"17.75"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"18.75","1":"18.75"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"19.75","1":"19.75"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"20.75","1":"20.75"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"21.78","1":"21.78"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"22.86","1":"22.86"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"24.00","1":"24.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"25.20","1":"25.20"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"26.46","1":"26.46"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"27.78","1":"27.78"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"29.16","1":"29.16"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"27.71","1":"27.71"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"26.35","1":"26.35"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"25.04","1":"25.04"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"23.79","1":"23.79"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"24.11","1":"24.11"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"23.80","1":"23.80"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"24.00","1":"24.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"23.30","1":"23.30"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"22.99","1":"22.99"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"22.01","1":"22.01"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"22.10","1":"22.10"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"22.50","1":"22.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"22.97","1":"22.97"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"22.90","1":"22.90"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"22.33","1":"22.33"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"22.92","1":"22.92"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"21.78","1":"21.78"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"21.10","1":"21.10"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"20.55","1":"20.55"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"21.57","1":"21.57"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"21.98","1":"21.98"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"20.89","1":"20.89"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"19.86","1":"19.86"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"19.06","1":"19.06"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"20.06","1":"20.06"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"19.09","1":"19.09"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"18.09","1":"18.09"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"17.09","1":"17.09"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"17.20","1":"17.20"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"17.10","1":"17.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"16.96","1":"16.96"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"18.20","1":"18.20"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"18.51","1":"18.51"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"18.60","1":"18.60"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"19.24","1":"19.24"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"19.00","1":"19.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"18.90","1":"18.90"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"18.75","1":"18.75"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"19.01","1":"19.01"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"19.40","1":"19.40"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"18.40","1":"18.40"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"18.94","1":"18.94"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"19.10","1":"19.10"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"18.70","1":"18.70"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"19.25","1":"19.25"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"18.25","1":"18.25"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"18.75","1":"18.75"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"17.90","1":"17.90"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"17.75","1":"17.75"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"17.53","1":"17.53"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"17.95","1":"17.95"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"17.52","1":"17.52"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"17.50","1":"17.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"17.05","1":"17.05"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"18.00","1":"18.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"18.10","1":"18.10"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"17.70","1":"17.70"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"17.79","1":"17.79"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"17.43","1":"17.43"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"18.29","1":"18.29"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"17.93","1":"17.93"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"17.50","1":"17.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"17.98","1":"17.98"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"17.51","1":"17.51"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"17.05","1":"17.05"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"17.99","1":"17.99"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"17.38","1":"17.38"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"17.88","1":"17.88"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"17.80","1":"17.80"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"17.45","1":"17.45"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"18.40","1":"18.40"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"17.72","1":"17.72"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"17.98","1":"17.98"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"17.58","1":"17.58"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"17.80","1":"17.80"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"17.59","1":"17.59"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"17.60","1":"17.60"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"18.60","1":"18.60"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"19.60","1":"19.60"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"18.70","1":"18.70"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"18.26","1":"18.26"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"18.20","1":"18.20"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"18.15","1":"18.15"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"18.20","1":"18.20"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"18.30","1":"18.30"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"19.30","1":"19.30"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"20.30","1":"20.30"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"20.61","1":"20.61"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"19.61","1":"19.61"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"19.51","1":"19.51"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"19.45","1":"19.45"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"19.71","1":"19.71"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"19.61","1":"19.61"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"20.15","1":"20.15"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"20.00","1":"20.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"19.50","1":"19.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"20.50","1":"20.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"21.52","1":"21.52"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"22.59","1":"22.59"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"22.53","1":"22.53"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"22.89","1":"22.89"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"22.20","1":"22.20"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"22.00","1":"22.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"21.02","1":"21.02"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"21.78","1":"21.78"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"21.65","1":"21.65"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"20.57","1":"20.57"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"21.48","1":"21.48"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"20.95","1":"20.95"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"20.55","1":"20.55"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"19.98","1":"19.98"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"19.98","1":"19.98"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"19.60","1":"19.60"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"20.39","1":"20.39"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"20.49","1":"20.49"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"20.39","1":"20.39"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"20.49","1":"20.49"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"20.25","1":"20.25"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"20.20","1":"20.20"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"20.70","1":"20.70"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"19.98","1":"19.98"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"19.45","1":"19.45"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"19.05","1":"19.05"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"19.05","1":"19.05"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"19.05","1":"19.05"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"19.55","1":"19.55"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"19.30","1":"19.30"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"19.74","1":"19.74"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"19.50","1":"19.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"19.70","1":"19.70"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"18.75","1":"18.75"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"18.76","1":"18.76"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"18.51","1":"18.51"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"18.90","1":"18.90"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"18.55","1":"18.55"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"18.90","1":"18.90"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"19.10","1":"19.10"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"19.25","1":"19.25"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"19.00","1":"19.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"18.87","1":"18.87"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"19.87","1":"19.87"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"20.87","1":"20.87"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"21.91","1":"21.91"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"24.15","1":"24.15"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"25.35","1":"25.35"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"26.61","1":"26.61"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"27.94","1":"27.94"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"28.46","1":"28.46"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"27.45","1":"27.45"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"27.40","1":"27.40"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"26.80","1":"26.80"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"25.65","1":"25.65"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"24.42","1":"24.42"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"23.91","1":"23.91"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"24.00","1":"24.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"24.98","1":"24.98"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"25.75","1":"25.75"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"25.00","1":"25.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"25.35","1":"25.35"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"26.61","1":"26.61"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"25.28","1":"25.28"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"24.80","1":"24.80"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"25.00","1":"25.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"23.82","1":"23.82"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"24.90","1":"24.90"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"23.68","1":"23.68"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"23.50","1":"23.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"24.48","1":"24.48"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"23.26","1":"23.26"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"22.20","1":"22.20"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"22.50","1":"22.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"22.03","1":"22.03"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"23.06","1":"23.06"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"23.52","1":"23.52"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"22.81","1":"22.81"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"22.50","1":"22.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"22.57","1":"22.57"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"23.69","1":"23.69"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"24.87","1":"24.87"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"26.11","1":"26.11"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"27.41","1":"27.41"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"28.78","1":"28.78"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"30.21","1":"30.21"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"31.72","1":"31.72"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"33.30","1":"33.30"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"34.96","1":"34.96"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"36.70","1":"36.70"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"38.53","1":"38.53"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"40.45","1":"40.45"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"42.47","1":"42.47"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"44.59","1":"44.59"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"46.81","1":"46.81"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"49.15","1":"49.15"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"51.60","1":"51.60"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"49.02","1":"49.02"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"46.57","1":"46.57"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"44.25","1":"44.25"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"43.15","1":"43.15"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"41.35","1":"41.35"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"41.00","1":"41.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"39.76","1":"39.76"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"41.74","1":"41.74"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"43.82","1":"43.82"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"46.01","1":"46.01"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"46.04","1":"46.04"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"45.99","1":"45.99"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"45.34","1":"45.34"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"43.70","1":"43.70"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"43.97","1":"43.97"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"43.98","1":"43.98"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"42.51","1":"42.51"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"44.46","1":"44.46"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"44.75","1":"44.75"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"42.55","1":"42.55"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"42.95","1":"42.95"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"43.99","1":"43.99"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"42.99","1":"42.99"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"40.97","1":"40.97"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"40.88","1":"40.88"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"42.04","1":"42.04"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"43.04","1":"43.04"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"44.19","1":"44.19"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"42.33","1":"42.33"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"42.15","1":"42.15"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"43.35","1":"43.35"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"44.00","1":"44.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"43.26","1":"43.26"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"43.49","1":"43.49"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"43.70","1":"43.70"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"43.06","1":"43.06"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"42.01","1":"42.01"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"42.99","1":"42.99"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"42.90","1":"42.90"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"41.77","1":"41.77"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"42.00","1":"42.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"41.30","1":"41.30"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"41.01","1":"41.01"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"42.01","1":"42.01"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"40.92","1":"40.92"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"41.75","1":"41.75"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"40.51","1":"40.51"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"38.55","1":"38.55"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"38.03","1":"38.03"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"38.97","1":"38.97"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"37.51","1":"37.51"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"37.40","1":"37.40"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"37.25","1":"37.25"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"36.86","1":"36.86"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"38.69","1":"38.69"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"37.50","1":"37.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"38.70","1":"38.70"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"38.75","1":"38.75"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"38.70","1":"38.70"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"36.77","1":"36.77"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"37.19","1":"37.19"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"35.70","1":"35.70"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"33.92","1":"33.92"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"32.48","1":"32.48"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"31.09","1":"31.09"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"30.48","1":"30.48"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"30.45","1":"30.45"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"29.68","1":"29.68"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"30.01","1":"30.01"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"30.12","1":"30.12"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"30.32","1":"30.32"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"30.45","1":"30.45"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"30.00","1":"30.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"29.08","1":"29.08"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"30.17","1":"30.17"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"30.88","1":"30.88"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"29.34","1":"29.34"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"28.55","1":"28.55"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"28.00","1":"28.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"28.25","1":"28.25"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"28.25","1":"28.25"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"27.50","1":"27.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"28.87","1":"28.87"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"30.31","1":"30.31"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"31.82","1":"31.82"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"32.37","1":"32.37"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"31.11","1":"31.11"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"31.90","1":"31.90"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"33.49","1":"33.49"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"35.16","1":"35.16"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"33.41","1":"33.41"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"31.74","1":"31.74"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"30.86","1":"30.86"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"30.54","1":"30.54"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"30.50","1":"30.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"31.13","1":"31.13"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"32.48","1":"32.48"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"31.20","1":"31.20"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"32.30","1":"32.30"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"32.30","1":"32.30"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"30.50","1":"30.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"31.30","1":"31.30"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"31.14","1":"31.14"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"30.67","1":"30.67"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"31.23","1":"31.23"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"31.74","1":"31.74"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"29.35","1":"29.35"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"29.68","1":"29.68"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"28.99","1":"28.99"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"29.99","1":"29.99"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"28.55","1":"28.55"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"29.45","1":"29.45"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"27.98","1":"27.98"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"27.28","1":"27.28"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"27.05","1":"27.05"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"26.50","1":"26.50"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"27.30","1":"27.30"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"28.66","1":"28.66"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"27.23","1":"27.23"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"27.22","1":"27.22"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"27.30","1":"27.30"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"27.20","1":"27.20"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"27.49","1":"27.49"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"26.54","1":"26.54"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"27.36","1":"27.36"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"27.00","1":"27.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"28.35","1":"28.35"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"29.76","1":"29.76"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"28.28","1":"28.28"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"27.41","1":"27.41"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"27.01","1":"27.01"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"26.27","1":"26.27"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"25.05","1":"25.05"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"24.15","1":"24.15"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"24.70","1":"24.70"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"24.01","1":"24.01"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"23.10","1":"23.10"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"22.51","1":"22.51"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"23.00","1":"23.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"22.37","1":"22.37"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"22.52","1":"22.52"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"22.90","1":"22.90"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"22.72","1":"22.72"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"22.74","1":"22.74"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"23.25","1":"23.25"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"22.52","1":"22.52"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"22.25","1":"22.25"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"21.84","1":"21.84"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"21.00","1":"21.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"21.97","1":"21.97"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"21.76","1":"21.76"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"21.53","1":"21.53"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"21.00","1":"21.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"21.84","1":"21.84"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"21.63","1":"21.63"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"22.55","1":"22.55"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"22.85","1":"22.85"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"22.00","1":"22.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"21.94","1":"21.94"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"21.70","1":"21.70"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"21.31","1":"21.31"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"21.99","1":"21.99"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"22.55","1":"22.55"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"23.00","1":"23.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"21.85","1":"21.85"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"22.22","1":"22.22"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"21.11","1":"21.11"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"20.06","1":"20.06"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"19.53","1":"19.53"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"19.79","1":"19.79"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"19.95","1":"19.95"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"20.00","1":"20.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"19.75","1":"19.75"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"20.00","1":"20.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"19.90","1":"19.90"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"20.38","1":"20.38"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"20.49","1":"20.49"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"19.47","1":"19.47"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"19.70","1":"19.70"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"20.65","1":"20.65"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"21.00","1":"21.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"22.05","1":"22.05"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"23.15","1":"23.15"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"22.01","1":"22.01"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"21.28","1":"21.28"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"22.34","1":"22.34"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"23.00","1":"23.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"23.00","1":"23.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"22.85","1":"22.85"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"21.90","1":"21.90"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"22.75","1":"22.75"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"21.75","1":"21.75"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"21.75","1":"21.75"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"21.65","1":"21.65"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"20.68","1":"20.68"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"20.90","1":"20.90"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"20.50","1":"20.50"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"21.35","1":"21.35"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"22.00","1":"22.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"20.90","1":"20.90"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"21.00","1":"21.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"21.98","1":"21.98"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"21.00","1":"21.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"21.45","1":"21.45"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"21.43","1":"21.43"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"22.35","1":"22.35"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"21.31","1":"21.31"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"20.25","1":"20.25"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"20.05","1":"20.05"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"20.17","1":"20.17"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"20.40","1":"20.40"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"20.80","1":"20.80"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"21.40","1":"21.40"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"21.02","1":"21.02"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"20.25","1":"20.25"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"20.30","1":"20.30"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"20.69","1":"20.69"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"20.14","1":"20.14"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"20.60","1":"20.60"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"20.94","1":"20.94"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"20.68","1":"20.68"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"21.10","1":"21.10"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"20.06","1":"20.06"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"20.95","1":"20.95"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"20.75","1":"20.75"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"20.17","1":"20.17"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"20.45","1":"20.45"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"20.31","1":"20.31"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"19.94","1":"19.94"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"20.49","1":"20.49"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"21.51","1":"21.51"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"22.40","1":"22.40"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"21.35","1":"21.35"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"21.10","1":"21.10"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"20.52","1":"20.52"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"20.16","1":"20.16"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"21.14","1":"21.14"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"20.69","1":"20.69"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"21.64","1":"21.64"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"20.78","1":"20.78"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"20.54","1":"20.54"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"20.83","1":"20.83"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"20.32","1":"20.32"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"21.33","1":"21.33"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"22.39","1":"22.39"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"23.50","1":"23.50"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"24.23","1":"24.23"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"23.02","1":"23.02"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"21.90","1":"21.90"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"21.70","1":"21.70"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"21.50","1":"21.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"21.40","1":"21.40"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"22.47","1":"22.47"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"23.59","1":"23.59"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"24.76","1":"24.76"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"25.99","1":"25.99"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"27.28","1":"27.28"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"28.64","1":"28.64"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"30.07","1":"30.07"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"31.57","1":"31.57"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"32.04","1":"32.04"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"30.44","1":"30.44"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"28.92","1":"28.92"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"30.30","1":"30.30"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"29.83","1":"29.83"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"31.32","1":"31.32"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"32.78","1":"32.78"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"34.41","1":"34.41"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"36.13","1":"36.13"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"37.93","1":"37.93"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"38.42","1":"38.42"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"36.83","1":"36.83"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"36.55","1":"36.55"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"35.16","1":"35.16"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"35.00","1":"35.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"36.75","1":"36.75"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"36.75","1":"36.75"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"35.50","1":"35.50"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"37.27","1":"37.27"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"38.25","1":"38.25"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"37.99","1":"37.99"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"39.88","1":"39.88"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"41.87","1":"41.87"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"43.96","1":"43.96"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"46.15","1":"46.15"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"48.45","1":"48.45"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"50.87","1":"50.87"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"53.41","1":"53.41"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"56.08","1":"56.08"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"58.88","1":"58.88"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"61.82","1":"61.82"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"64.63","1":"64.63"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"61.52","1":"61.52"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"58.46","1":"58.46"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"55.55","1":"55.55"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"52.80","1":"52.80"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"55.44","1":"55.44"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"58.21","1":"58.21"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"57.90","1":"57.90"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"55.01","1":"55.01"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"54.33","1":"54.33"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"57.04","1":"57.04"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"59.89","1":"59.89"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"62.88","1":"62.88"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"65.19","1":"65.19"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"67.96","1":"67.96"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"64.60","1":"64.60"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"63.35","1":"63.35"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"62.33","1":"62.33"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"62.89","1":"62.89"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"61.60","1":"61.60"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"60.34","1":"60.34"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"60.26","1":"60.26"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"59.90","1":"59.90"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"59.00","1":"59.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"60.73","1":"60.73"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"63.76","1":"63.76"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"64.67","1":"64.67"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"63.00","1":"63.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"59.85","1":"59.85"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"59.99","1":"59.99"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"62.04","1":"62.04"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"65.14","1":"65.14"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"63.25","1":"63.25"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"60.09","1":"60.09"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"60.96","1":"60.96"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"59.27","1":"59.27"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"58.75","1":"58.75"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"59.69","1":"59.69"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"56.93","1":"56.93"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"57.07","1":"57.07"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"58.85","1":"58.85"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"60.25","1":"60.25"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"60.86","1":"60.86"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"60.86","1":"60.86"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"57.83","1":"57.83"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"59.17","1":"59.17"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"59.00","1":"59.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"59.50","1":"59.50"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"58.90","1":"58.90"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"58.24","1":"58.24"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"57.00","1":"57.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"54.38","1":"54.38"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"54.00","1":"54.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"55.00","1":"55.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"54.75","1":"54.75"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"53.92","1":"53.92"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"52.50","1":"52.50"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"49.88","1":"49.88"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"51.45","1":"51.45"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"50.49","1":"50.49"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"48.56","1":"48.56"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"46.89","1":"46.89"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"49.23","1":"49.23"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"51.69","1":"51.69"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"54.27","1":"54.27"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"51.66","1":"51.66"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"49.10","1":"49.10"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"49.56","1":"49.56"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"52.03","1":"52.03"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"54.63","1":"54.63"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"57.36","1":"57.36"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"60.22","1":"60.22"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"63.23","1":"63.23"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"66.39","1":"66.39"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"68.88","1":"68.88"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"72.32","1":"72.32"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"75.93","1":"75.93"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"79.72","1":"79.72"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"76.03","1":"76.03"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"72.23","1":"72.23"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"68.62","1":"68.62"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"67.23","1":"67.23"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"63.94","1":"63.94"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"60.75","1":"60.75"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"57.72","1":"57.72"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"60.47","1":"60.47"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"57.45","1":"57.45"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"54.58","1":"54.58"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"53.48","1":"53.48"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"54.90","1":"54.90"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"56.50","1":"56.50"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"55.17","1":"55.17"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"52.42","1":"52.42"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"50.99","1":"50.99"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"52.95","1":"52.95"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"52.85","1":"52.85"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"55.37","1":"55.37"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"56.96","1":"56.96"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"54.12","1":"54.12"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"56.00","1":"56.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"56.42","1":"56.42"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"57.47","1":"57.47"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"54.60","1":"54.60"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"54.50","1":"54.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"54.47","1":"54.47"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"52.25","1":"52.25"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"54.86","1":"54.86"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"57.60","1":"57.60"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"60.48","1":"60.48"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"63.50","1":"63.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"66.67","1":"66.67"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"64.35","1":"64.35"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"60.22","1":"60.22"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"60.35","1":"60.35"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"62.00","1":"62.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"61.03","1":"61.03"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"60.10","1":"60.10"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"63.10","1":"63.10"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"66.25","1":"66.25"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"69.56","1":"69.56"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"66.65","1":"66.65"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"63.32","1":"63.32"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"60.55","1":"60.55"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"62.63","1":"62.63"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"64.30","1":"64.30"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"64.00","1":"64.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"64.75","1":"64.75"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"62.05","1":"62.05"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"63.90","1":"63.90"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"60.72","1":"60.72"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"58.66","1":"58.66"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"58.70","1":"58.70"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"59.40","1":"59.40"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"59.75","1":"59.75"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"58.12","1":"58.12"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"57.50","1":"57.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"54.65","1":"54.65"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"51.92","1":"51.92"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"54.00","1":"54.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"53.10","1":"53.10"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"53.49","1":"53.49"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"53.49","1":"53.49"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"54.00","1":"54.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"56.49","1":"56.49"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"56.00","1":"56.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"53.91","1":"53.91"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"53.68","1":"53.68"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"56.36","1":"56.36"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"53.81","1":"53.81"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"51.57","1":"51.57"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"53.00","1":"53.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"54.38","1":"54.38"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"54.60","1":"54.60"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"55.00","1":"55.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"53.50","1":"53.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"54.50","1":"54.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"54.73","1":"54.73"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"52.70","1":"52.70"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"53.60","1":"53.60"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"53.10","1":"53.10"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"55.68","1":"55.68"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"53.04","1":"53.04"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"50.78","1":"50.78"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"50.00","1":"50.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"52.25","1":"52.25"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"52.00","1":"52.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"51.99","1":"51.99"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"50.48","1":"50.48"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"49.00","1":"49.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"48.00","1":"48.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"48.00","1":"48.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"49.05","1":"49.05"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"49.75","1":"49.75"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"48.00","1":"48.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"47.80","1":"47.80"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"49.80","1":"49.80"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"48.50","1":"48.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"46.11","1":"46.11"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"47.50","1":"47.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"49.80","1":"49.80"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"47.32","1":"47.32"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"44.96","1":"44.96"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"43.71","1":"43.71"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"44.95","1":"44.95"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"45.40","1":"45.40"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"44.50","1":"44.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"42.30","1":"42.30"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"40.19","1":"40.19"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"39.95","1":"39.95"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"37.99","1":"37.99"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"38.99","1":"38.99"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"37.20","1":"37.20"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"37.35","1":"37.35"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"35.57","1":"35.57"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"33.80","1":"33.80"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"32.62","1":"32.62"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"33.49","1":"33.49"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"35.00","1":"35.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"35.00","1":"35.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"34.30","1":"34.30"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"34.30","1":"34.30"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"34.30","1":"34.30"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"33.80","1":"33.80"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"32.99","1":"32.99"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"33.59","1":"33.59"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"32.52","1":"32.52"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"31.46","1":"31.46"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"32.00","1":"32.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"31.96","1":"31.96"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"33.11","1":"33.11"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"34.75","1":"34.75"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"36.48","1":"36.48"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"38.30","1":"38.30"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"40.21","1":"40.21"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"42.22","1":"42.22"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"44.00","1":"44.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"45.24","1":"45.24"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"49.35","1":"49.35"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"48.53","1":"48.53"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"48.00","1":"48.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"48.00","1":"48.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"45.60","1":"45.60"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"46.44","1":"46.44"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"45.50","1":"45.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"45.85","1":"45.85"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"44.66","1":"44.66"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"42.43","1":"42.43"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"44.50","1":"44.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"46.70","1":"46.70"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"48.55","1":"48.55"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"50.40","1":"50.40"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"47.88","1":"47.88"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"44.65","1":"44.65"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"44.95","1":"44.95"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"46.66","1":"46.66"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"48.99","1":"48.99"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"51.43","1":"51.43"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"54.00","1":"54.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"54.90","1":"54.90"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"57.64","1":"57.64"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"54.76","1":"54.76"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"52.03","1":"52.03"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"54.63","1":"54.63"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"57.36","1":"57.36"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"56.00","1":"56.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"55.00","1":"55.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"52.25","1":"52.25"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"54.00","1":"54.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"51.30","1":"51.30"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"53.83","1":"53.83"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"55.00","1":"55.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"52.46","1":"52.46"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"50.56","1":"50.56"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"53.08","1":"53.08"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"55.73","1":"55.73"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"58.51","1":"58.51"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"59.00","1":"59.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"57.50","1":"57.50"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"54.65","1":"54.65"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"53.00","1":"53.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"52.40","1":"52.40"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"53.50","1":"53.50"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"51.00","1":"51.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"53.55","1":"53.55"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"56.22","1":"56.22"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"58.90","1":"58.90"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"57.00","1":"57.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"56.01","1":"56.01"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"56.02","1":"56.02"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"58.00","1":"58.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"55.76","1":"55.76"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"54.03","1":"54.03"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"52.50","1":"52.50"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"50.25","1":"50.25"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"49.30","1":"49.30"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"50.70","1":"50.70"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"52.00","1":"52.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"52.00","1":"52.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"49.40","1":"49.40"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"47.30","1":"47.30"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"45.85","1":"45.85"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"44.83","1":"44.83"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"46.00","1":"46.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"48.00","1":"48.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"50.00","1":"50.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"48.20","1":"48.20"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"48.00","1":"48.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"47.07","1":"47.07"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"46.01","1":"46.01"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"44.05","1":"44.05"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"44.80","1":"44.80"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"42.56","1":"42.56"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"44.68","1":"44.68"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"46.91","1":"46.91"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"49.08","1":"49.08"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"51.53","1":"51.53"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"54.10","1":"54.10"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"56.80","1":"56.80"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"58.06","1":"58.06"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"55.16","1":"55.16"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"52.50","1":"52.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"52.97","1":"52.97"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"53.99","1":"53.99"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"54.50","1":"54.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"51.65","1":"51.65"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"49.12","1":"49.12"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"46.67","1":"46.67"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"49.00","1":"49.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"50.50","1":"50.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"48.80","1":"48.80"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"47.75","1":"47.75"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"47.70","1":"47.70"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"45.15","1":"45.15"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.50","1":"44.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"43.50","1":"43.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"45.75","1":"45.75"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"48.26","1":"48.26"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"50.91","1":"50.91"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"53.71","1":"53.71"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"50.49","1":"50.49"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"51.50","1":"51.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"52.64","1":"52.64"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"53.59","1":"53.59"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"51.00","1":"51.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"50.48","1":"50.48"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"47.00","1":"47.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"46.50","1":"46.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"48.50","1":"48.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"44.30","1":"44.30"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"42.80","1":"42.80"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"44.95","1":"44.95"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"41.58","1":"41.58"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"42.99","1":"42.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"43.90","1":"43.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"45.50","1":"45.50"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"47.90","1":"47.90"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"47.90","1":"47.90"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"44.31","1":"44.31"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"41.91","1":"41.91"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"38.80","1":"38.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"41.45","1":"41.45"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"41.49","1":"41.49"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"38.50","1":"38.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"39.67","1":"39.67"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"39.50","1":"39.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"41.59","1":"41.59"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"44.70","1":"44.70"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"48.05","1":"48.05"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"51.65","1":"51.65"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"53.15","1":"53.15"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"53.94","1":"53.94"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"49.90","1":"49.90"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"52.73","1":"52.73"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"53.00","1":"53.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"53.50","1":"53.50"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"51.07","1":"51.07"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"48.10","1":"48.10"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"50.75","1":"50.75"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"48.00","1":"48.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"51.00","1":"51.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"52.50","1":"52.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"50.90","1":"50.90"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"52.99","1":"52.99"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"52.49","1":"52.49"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"49.00","1":"49.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"45.00","1":"45.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"48.37","1":"48.37"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"49.90","1":"49.90"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"52.50","1":"52.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"52.00","1":"52.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"48.30","1":"48.30"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"45.00","1":"45.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"48.35","1":"48.35"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"45.16","1":"45.16"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"47.49","1":"47.49"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"47.49","1":"47.49"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"48.90","1":"48.90"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"50.99","1":"50.99"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"50.00","1":"50.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"50.00","1":"50.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"53.00","1":"53.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"49.50","1":"49.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"49.94","1":"49.94"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"49.25","1":"49.25"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"45.60","1":"45.60"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"47.50","1":"47.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"48.40","1":"48.40"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"44.77","1":"44.77"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"46.99","1":"46.99"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"47.75","1":"47.75"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"47.75","1":"47.75"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"49.16","1":"49.16"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"47.25","1":"47.25"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"44.00","1":"44.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"40.70","1":"40.70"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"38.00","1":"38.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"35.15","1":"35.15"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"37.19","1":"37.19"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"33.30","1":"33.30"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"33.37","1":"33.37"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"34.80","1":"34.80"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"36.93","1":"36.93"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"37.23","1":"37.23"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"34.44","1":"34.44"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"37.02","1":"37.02"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"34.25","1":"34.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"33.00","1":"33.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"33.00","1":"33.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"33.00","1":"33.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"30.55","1":"30.55"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"32.84","1":"32.84"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"35.20","1":"35.20"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"37.19","1":"37.19"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"39.80","1":"39.80"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"41.80","1":"41.80"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"44.49","1":"44.49"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"41.17","1":"41.17"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"42.51","1":"42.51"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"40.05","1":"40.05"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"35.10","1":"35.10"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"37.73","1":"37.73"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"40.70","1":"40.70"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"45.15","1":"45.15"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"48.53","1":"48.53"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"52.16","1":"52.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"53.99","1":"53.99"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"57.50","1":"57.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"58.18","1":"58.18"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"46.27","1":"46.27"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"44.94","1":"44.94"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"48.30","1":"48.30"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"51.51","1":"51.51"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"52.85","1":"52.85"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"51.99","1":"51.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"51.00","1":"51.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"48.51","1":"48.51"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"47.70","1":"47.70"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"49.90","1":"49.90"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"46.16","1":"46.16"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"49.50","1":"49.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"49.50","1":"49.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"48.50","1":"48.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"48.00","1":"48.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"48.94","1":"48.94"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"50.45","1":"50.45"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"46.67","1":"46.67"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"44.60","1":"44.60"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"47.80","1":"47.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"50.01","1":"50.01"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"46.26","1":"46.26"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"47.50","1":"47.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"49.45","1":"49.45"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"48.00","1":"48.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"48.00","1":"48.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"47.47","1":"47.47"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"53.70","1":"53.70"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"50.00","1":"50.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"53.75","1":"53.75"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"56.80","1":"56.80"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"52.54","1":"52.54"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"52.55","1":"52.55"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"55.90","1":"55.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"51.71","1":"51.71"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"54.89","1":"54.89"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"56.90","1":"56.90"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"52.64","1":"52.64"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"48.70","1":"48.70"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"50.00","1":"50.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"46.25","1":"46.25"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"48.85","1":"48.85"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"49.50","1":"49.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"50.00","1":"50.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"48.00","1":"48.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"46.31","1":"46.31"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"49.78","1":"49.78"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"52.40","1":"52.40"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"55.30","1":"55.30"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"47.01","1":"47.01"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"45.00","1":"45.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"44.95","1":"44.95"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"41.58","1":"41.58"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"45.75","1":"45.75"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"45.97","1":"45.97"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"45.49","1":"45.49"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"48.75","1":"48.75"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"50.49","1":"50.49"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"52.95","1":"52.95"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"46.35","1":"46.35"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"45.90","1":"45.90"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"42.46","1":"42.46"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"44.20","1":"44.20"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"44.70","1":"44.70"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"42.50","1":"42.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"41.35","1":"41.35"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"40.10","1":"40.10"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"38.40","1":"38.40"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"39.50","1":"39.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"39.70","1":"39.70"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"39.70","1":"39.70"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"37.25","1":"37.25"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"37.05","1":"37.05"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"39.82","1":"39.82"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"42.30","1":"42.30"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"42.00","1":"42.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"41.63","1":"41.63"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"42.00","1":"42.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"42.00","1":"42.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"38.85","1":"38.85"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"35.94","1":"35.94"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"38.55","1":"38.55"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"37.50","1":"37.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"34.69","1":"34.69"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"37.29","1":"37.29"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"39.66","1":"39.66"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"42.63","1":"42.63"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"45.82","1":"45.82"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"49.25","1":"49.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"52.93","1":"52.93"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"56.89","1":"56.89"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"53.35","1":"53.35"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"54.95","1":"54.95"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"54.00","1":"54.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"58.04","1":"58.04"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"53.69","1":"53.69"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"55.98","1":"55.98"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"51.79","1":"51.79"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"53.99","1":"53.99"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"54.50","1":"54.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"51.20","1":"51.20"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"51.19","1":"51.19"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"47.36","1":"47.36"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"43.81","1":"43.81"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"41.00","1":"41.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"38.39","1":"38.39"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"38.40","1":"38.40"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"38.50","1":"38.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"40.29","1":"40.29"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"40.95","1":"40.95"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"41.84","1":"41.84"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"44.90","1":"44.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"42.00","1":"42.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"43.95","1":"43.95"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"41.94","1":"41.94"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"38.80","1":"38.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"40.99","1":"40.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"44.06","1":"44.06"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"44.24","1":"44.24"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"40.95","1":"40.95"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"43.78","1":"43.78"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"44.70","1":"44.70"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"47.74","1":"47.74"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"44.16","1":"44.16"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"40.85","1":"40.85"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"42.90","1":"42.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"39.69","1":"39.69"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"37.76","1":"37.76"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"37.25","1":"37.25"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"37.50","1":"37.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"37.00","1":"37.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"39.50","1":"39.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"36.54","1":"36.54"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"36.50","1":"36.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"35.09","1":"35.09"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"37.00","1":"37.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"36.99","1":"36.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"39.00","1":"39.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"36.51","1":"36.51"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"38.95","1":"38.95"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"41.36","1":"41.36"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"38.26","1":"38.26"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"40.95","1":"40.95"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"37.88","1":"37.88"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"37.35","1":"37.35"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"37.90","1":"37.90"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"35.21","1":"35.21"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"37.85","1":"37.85"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"35.02","1":"35.02"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"34.70","1":"34.70"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"36.99","1":"36.99"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"39.76","1":"39.76"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"45.95","1":"45.95"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"49.40","1":"49.40"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"53.11","1":"53.11"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"57.05","1":"57.05"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"59.00","1":"59.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"63.43","1":"63.43"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"68.19","1":"68.19"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"73.33","1":"73.33"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"78.83","1":"78.83"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"84.74","1":"84.74"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"92.45","1":"92.45"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"99.38","1":"99.38"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"101.50","1":"101.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"106.00","1":"106.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"105.90","1":"105.90"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"98.00","1":"98.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"98.95","1":"98.95"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"92.00","1":"92.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"98.90","1":"98.90"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"106.00","1":"106.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"112.00","1":"112.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"112.00","1":"112.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"116.00","1":"116.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"112.00","1":"112.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"112.00","1":"112.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"116.00","1":"116.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"115.00","1":"115.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"112.00","1":"112.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"120.00","1":"120.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"117.00","1":"117.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"117.00","1":"117.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"110.00","1":"110.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"108.50","1":"108.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"115.00","1":"115.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"123.63","1":"123.63"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"125.00","1":"125.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"125.00","1":"125.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"160.00","1":"160.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"160.00","1":"160.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"160.00","1":"160.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"160.00","1":"160.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"160.00","1":"160.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"160.00","1":"160.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"160.11","1":"160.11"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"160.11","1":"160.11"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"160.11","1":"160.11"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"160.11","1":"160.11"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"160.41","1":"160.41"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"160.41","1":"160.41"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"160.06","1":"160.06"}]}