{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"15.25","1":"15.25"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"15.20","1":"15.20"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"16.70","1":"16.70"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"16.05","1":"16.05"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"17.45","1":"17.45"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"16.70","1":"16.70"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"16.65","1":"16.65"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"16.30","1":"16.30"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"15.50","1":"15.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"15.95","1":"15.95"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"15.65","1":"15.65"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"15.85","1":"15.85"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"16.25","1":"16.25"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"16.75","1":"16.75"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"18.10","1":"18.10"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"17.50","1":"17.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"17.45","1":"17.45"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"16.95","1":"16.95"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"17.25","1":"17.25"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"16.80","1":"16.80"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"17.40","1":"17.40"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"16.75","1":"16.75"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"16.60","1":"16.60"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"16.60","1":"16.60"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"17.25","1":"17.25"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"17.80","1":"17.80"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"18.60","1":"18.60"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"17.60","1":"17.60"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"18.15","1":"18.15"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"17.95","1":"17.95"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"17.05","1":"17.05"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"17.25","1":"17.25"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"17.25","1":"17.25"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"16.55","1":"16.55"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"16.50","1":"16.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"16.50","1":"16.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"16.50","1":"16.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"16.25","1":"16.25"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"16.25","1":"16.25"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"17.70","1":"17.70"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"19.20","1":"19.20"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"20.50","1":"20.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"19.95","1":"19.95"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"20.15","1":"20.15"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"21.65","1":"21.65"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"21.75","1":"21.75"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"21.75","1":"21.75"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"20.80","1":"20.80"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"22.00","1":"22.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"21.05","1":"21.05"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"21.50","1":"21.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"21.00","1":"21.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"20.90","1":"20.90"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"20.50","1":"20.50"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"20.95","1":"20.95"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"21.50","1":"21.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"20.45","1":"20.45"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"20.50","1":"20.50"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"20.50","1":"20.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"19.50","1":"19.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"20.25","1":"20.25"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"19.25","1":"19.25"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"20.00","1":"20.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"19.00","1":"19.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"19.00","1":"19.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"18.00","1":"18.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"17.55","1":"17.55"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"17.25","1":"17.25"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"16.75","1":"16.75"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"15.75","1":"15.75"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"16.95","1":"16.95"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"15.95","1":"15.95"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"14.95","1":"14.95"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"14.85","1":"14.85"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"13.90","1":"13.90"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"13.50","1":"13.50"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"13.50","1":"13.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"14.00","1":"14.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"14.00","1":"14.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"13.00","1":"13.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"12.00","1":"12.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"11.15","1":"11.15"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"12.25","1":"12.25"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"13.25","1":"13.25"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"11.75","1":"11.75"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"12.00","1":"12.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"12.00","1":"12.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"12.45","1":"12.45"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"11.90","1":"11.90"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"11.90","1":"11.90"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"12.00","1":"12.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"10.80","1":"10.80"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"10.10","1":"10.10"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"11.00","1":"11.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"10.00","1":"10.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"10.25","1":"10.25"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"10.50","1":"10.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"9.55","1":"9.55"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"10.15","1":"10.15"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"9.80","1":"9.80"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"10.00","1":"10.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"8.00","1":"8.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"8.00","1":"8.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"9.25","1":"9.25"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"8.25","1":"8.25"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"9.25","1":"9.25"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"10.25","1":"10.25"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"11.25","1":"11.25"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"12.25","1":"12.25"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"13.25","1":"13.25"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"14.25","1":"14.25"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"15.25","1":"15.25"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"15.95","1":"15.95"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"15.10","1":"15.10"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"15.10","1":"15.10"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"14.25","1":"14.25"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"14.45","1":"14.45"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"13.45","1":"13.45"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"13.00","1":"13.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"12.65","1":"12.65"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"12.30","1":"12.30"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"13.05","1":"13.05"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"13.80","1":"13.80"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"13.40","1":"13.40"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"13.35","1":"13.35"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"13.50","1":"13.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"13.55","1":"13.55"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"14.55","1":"14.55"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"15.50","1":"15.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"17.25","1":"17.25"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"17.35","1":"17.35"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"17.40","1":"17.40"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"17.55","1":"17.55"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"17.25","1":"17.25"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"17.05","1":"17.05"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"17.20","1":"17.20"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"17.10","1":"17.10"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"18.10","1":"18.10"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"17.75","1":"17.75"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"17.55","1":"17.55"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"17.05","1":"17.05"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"18.05","1":"18.05"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"19.05","1":"19.05"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"18.75","1":"18.75"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"18.60","1":"18.60"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"18.30","1":"18.30"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"18.05","1":"18.05"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"18.25","1":"18.25"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"17.85","1":"17.85"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"17.80","1":"17.80"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"17.90","1":"17.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"17.50","1":"17.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"17.25","1":"17.25"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"17.75","1":"17.75"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"17.25","1":"17.25"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"17.25","1":"17.25"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"17.00","1":"17.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"17.95","1":"17.95"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"18.30","1":"18.30"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"18.95","1":"18.95"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"17.90","1":"17.90"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"16.90","1":"16.90"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"15.90","1":"15.90"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"16.00","1":"16.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"14.00","1":"14.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"13.10","1":"13.10"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"13.10","1":"13.10"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"13.75","1":"13.75"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"14.50","1":"14.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"14.10","1":"14.10"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"14.90","1":"14.90"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"13.90","1":"13.90"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"13.00","1":"13.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"12.50","1":"12.50"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"13.00","1":"13.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"12.00","1":"12.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"12.10","1":"12.10"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"12.05","1":"12.05"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"11.50","1":"11.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"10.60","1":"10.60"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"11.60","1":"11.60"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"10.60","1":"10.60"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"11.00","1":"11.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"12.00","1":"12.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"11.10","1":"11.10"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"12.00","1":"12.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"11.10","1":"11.10"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"11.00","1":"11.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"10.60","1":"10.60"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"11.50","1":"11.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"12.50","1":"12.50"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"12.90","1":"12.90"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"12.50","1":"12.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"13.35","1":"13.35"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"13.25","1":"13.25"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"13.90","1":"13.90"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"12.90","1":"12.90"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"11.90","1":"11.90"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"11.50","1":"11.50"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"11.25","1":"11.25"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"12.25","1":"12.25"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"12.50","1":"12.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"12.90","1":"12.90"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"13.00","1":"13.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"12.85","1":"12.85"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"13.85","1":"13.85"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"14.40","1":"14.40"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"15.00","1":"15.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"14.40","1":"14.40"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"15.40","1":"15.40"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"15.00","1":"15.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"15.00","1":"15.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"14.75","1":"14.75"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"15.35","1":"15.35"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"15.95","1":"15.95"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"16.95","1":"16.95"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"17.95","1":"17.95"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"17.95","1":"17.95"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"17.55","1":"17.55"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"17.10","1":"17.10"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"16.75","1":"16.75"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"16.85","1":"16.85"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"17.85","1":"17.85"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"17.75","1":"17.75"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"18.00","1":"18.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"19.70","1":"19.70"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"19.70","1":"19.70"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"19.70","1":"19.70"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"19.50","1":"19.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"20.00","1":"20.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"21.00","1":"21.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"22.05","1":"22.05"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"23.15","1":"23.15"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"22.25","1":"22.25"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"21.50","1":"21.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"22.50","1":"22.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"23.60","1":"23.60"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"24.75","1":"24.75"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"25.95","1":"25.95"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"27.20","1":"27.20"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"27.25","1":"27.25"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"27.45","1":"27.45"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"27.50","1":"27.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"26.55","1":"26.55"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"25.30","1":"25.30"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"26.00","1":"26.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"27.30","1":"27.30"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"27.30","1":"27.30"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"27.95","1":"27.95"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"27.55","1":"27.55"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"28.30","1":"28.30"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"29.45","1":"29.45"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"29.75","1":"29.75"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"31.20","1":"31.20"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"32.75","1":"32.75"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"33.00","1":"33.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"34.50","1":"34.50"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"32.80","1":"32.80"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"31.20","1":"31.20"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"29.65","1":"29.65"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"28.20","1":"28.20"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"26.80","1":"26.80"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"25.50","1":"25.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"24.25","1":"24.25"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"23.10","1":"23.10"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"23.25","1":"23.25"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"24.40","1":"24.40"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"25.60","1":"25.60"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"25.60","1":"25.60"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"26.85","1":"26.85"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"26.75","1":"26.75"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"27.10","1":"27.10"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"28.35","1":"28.35"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"28.50","1":"28.50"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"28.50","1":"28.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"27.40","1":"27.40"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"27.60","1":"27.60"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"27.25","1":"27.25"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"27.25","1":"27.25"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"27.25","1":"27.25"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"27.50","1":"27.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"27.95","1":"27.95"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"28.00","1":"28.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"28.35","1":"28.35"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"29.75","1":"29.75"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"31.20","1":"31.20"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"32.75","1":"32.75"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"34.35","1":"34.35"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"36.05","1":"36.05"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"37.85","1":"37.85"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"37.85","1":"37.85"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"38.25","1":"38.25"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"36.10","1":"36.10"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"35.00","1":"35.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"35.40","1":"35.40"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"35.40","1":"35.40"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"37.00","1":"37.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"38.85","1":"38.85"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"40.60","1":"40.60"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"41.50","1":"41.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"40.05","1":"40.05"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"42.05","1":"42.05"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"42.50","1":"42.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"40.50","1":"40.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"42.10","1":"42.10"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"42.10","1":"42.10"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"43.00","1":"43.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"41.25","1":"41.25"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"39.90","1":"39.90"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"38.50","1":"38.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"35.50","1":"35.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"38.80","1":"38.80"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"38.50","1":"38.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"36.60","1":"36.60"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"35.20","1":"35.20"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"34.50","1":"34.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"34.00","1":"34.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"33.75","1":"33.75"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"34.00","1":"34.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"34.00","1":"34.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"33.25","1":"33.25"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"33.50","1":"33.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"30.40","1":"30.40"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"30.40","1":"30.40"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"30.40","1":"30.40"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"31.25","1":"31.25"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"31.50","1":"31.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"30.50","1":"30.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"29.00","1":"29.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"27.55","1":"27.55"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"28.90","1":"28.90"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"30.30","1":"30.30"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"31.50","1":"31.50"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"30.05","1":"30.05"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"28.55","1":"28.55"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"29.95","1":"29.95"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"31.30","1":"31.30"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"31.50","1":"31.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"31.00","1":"31.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"29.50","1":"29.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"29.50","1":"29.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"28.05","1":"28.05"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"26.65","1":"26.65"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"26.70","1":"26.70"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"27.90","1":"27.90"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"27.90","1":"27.90"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"28.95","1":"28.95"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"29.30","1":"29.30"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"29.00","1":"29.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"29.50","1":"29.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"28.05","1":"28.05"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"26.65","1":"26.65"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"25.35","1":"25.35"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"24.25","1":"24.25"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"23.05","1":"23.05"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"21.90","1":"21.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"21.75","1":"21.75"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"22.80","1":"22.80"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"23.90","1":"23.90"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"24.00","1":"24.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"23.00","1":"23.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"22.50","1":"22.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"23.00","1":"23.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"22.50","1":"22.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"22.30","1":"22.30"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"23.00","1":"23.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"22.50","1":"22.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"22.90","1":"22.90"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"23.40","1":"23.40"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"22.55","1":"22.55"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"23.25","1":"23.25"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"22.90","1":"22.90"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"22.05","1":"22.05"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"21.00","1":"21.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"21.90","1":"21.90"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"21.05","1":"21.05"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"20.50","1":"20.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"20.00","1":"20.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"19.50","1":"19.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"20.50","1":"20.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"20.80","1":"20.80"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"20.80","1":"20.80"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"20.55","1":"20.55"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"20.00","1":"20.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"19.55","1":"19.55"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"19.95","1":"19.95"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"18.95","1":"18.95"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"18.10","1":"18.10"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"19.10","1":"19.10"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"18.50","1":"18.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"19.50","1":"19.50"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"21.50","1":"21.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"22.55","1":"22.55"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"23.65","1":"23.65"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"24.80","1":"24.80"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"23.60","1":"23.60"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"22.45","1":"22.45"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"22.95","1":"22.95"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"22.60","1":"22.60"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"22.25","1":"22.25"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"23.35","1":"23.35"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"24.50","1":"24.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"25.70","1":"25.70"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"26.00","1":"26.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"25.45","1":"25.45"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"25.25","1":"25.25"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"24.55","1":"24.55"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"24.10","1":"24.10"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"23.60","1":"23.60"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"22.70","1":"22.70"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"23.50","1":"23.50"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"24.65","1":"24.65"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"25.50","1":"25.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"24.95","1":"24.95"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"24.65","1":"24.65"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"24.00","1":"24.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"24.80","1":"24.80"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"25.50","1":"25.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"26.50","1":"26.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"27.00","1":"27.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"25.75","1":"25.75"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"27.00","1":"27.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"27.85","1":"27.85"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"26.50","1":"26.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"25.75","1":"25.75"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"26.00","1":"26.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"25.55","1":"25.55"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"25.50","1":"25.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"24.35","1":"24.35"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"25.55","1":"25.55"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"25.70","1":"25.70"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"25.60","1":"25.60"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"25.15","1":"25.15"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"25.40","1":"25.40"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"24.90","1":"24.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"25.00","1":"25.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"24.90","1":"24.90"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"25.00","1":"25.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"24.70","1":"24.70"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"24.00","1":"24.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"23.75","1":"23.75"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"24.25","1":"24.25"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"23.70","1":"23.70"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"24.85","1":"24.85"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"26.05","1":"26.05"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"25.85","1":"25.85"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"26.50","1":"26.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"27.30","1":"27.30"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"26.90","1":"26.90"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"26.75","1":"26.75"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"26.20","1":"26.20"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"25.70","1":"25.70"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"26.00","1":"26.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"26.50","1":"26.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"25.60","1":"25.60"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"25.90","1":"25.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"25.70","1":"25.70"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"25.00","1":"25.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"24.75","1":"24.75"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"25.70","1":"25.70"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"25.10","1":"25.10"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"26.25","1":"26.25"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"27.00","1":"27.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"26.10","1":"26.10"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"25.75","1":"25.75"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"25.30","1":"25.30"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"25.50","1":"25.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"25.25","1":"25.25"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"25.00","1":"25.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"25.00","1":"25.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"24.11","1":"24.11"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"23.60","1":"23.60"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"24.25","1":"24.25"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"24.25","1":"24.25"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"24.00","1":"24.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"24.25","1":"24.25"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"24.00","1":"24.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"22.80","1":"22.80"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"21.66","1":"21.66"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"22.73","1":"22.73"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"23.86","1":"23.86"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"25.05","1":"25.05"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"24.50","1":"24.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"25.72","1":"25.72"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"24.60","1":"24.60"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"23.90","1":"23.90"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"23.30","1":"23.30"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"22.80","1":"22.80"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"22.60","1":"22.60"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"21.50","1":"21.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"20.55","1":"20.55"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"20.40","1":"20.40"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"19.55","1":"19.55"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"19.75","1":"19.75"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"19.05","1":"19.05"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"19.00","1":"19.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"18.45","1":"18.45"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"18.74","1":"18.74"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"19.49","1":"19.49"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"18.49","1":"18.49"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"17.50","1":"17.50"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"18.40","1":"18.40"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"18.41","1":"18.41"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"18.40","1":"18.40"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"18.40","1":"18.40"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"17.40","1":"17.40"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"16.40","1":"16.40"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"17.40","1":"17.40"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"17.30","1":"17.30"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"17.19","1":"17.19"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"16.50","1":"16.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"16.00","1":"16.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"16.45","1":"16.45"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"15.50","1":"15.50"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"15.21","1":"15.21"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"15.01","1":"15.01"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"15.10","1":"15.10"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"14.13","1":"14.13"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"14.05","1":"14.05"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"13.55","1":"13.55"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"14.10","1":"14.10"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"14.51","1":"14.51"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"14.99","1":"14.99"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"15.25","1":"15.25"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"16.25","1":"16.25"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"17.25","1":"17.25"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"17.36","1":"17.36"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"17.50","1":"17.50"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"16.61","1":"16.61"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"17.00","1":"17.00"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"18.00","1":"18.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"20.00","1":"20.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"21.00","1":"21.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"22.05","1":"22.05"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"23.15","1":"23.15"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"24.30","1":"24.30"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"25.00","1":"25.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"23.75","1":"23.75"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"22.57","1":"22.57"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"23.10","1":"23.10"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"21.95","1":"21.95"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"20.89","1":"20.89"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"20.46","1":"20.46"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"19.45","1":"19.45"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"20.07","1":"20.07"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"21.07","1":"21.07"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"22.11","1":"22.11"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"21.99","1":"21.99"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"20.95","1":"20.95"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"20.06","1":"20.06"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"19.10","1":"19.10"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"20.10","1":"20.10"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"20.50","1":"20.50"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"20.10","1":"20.10"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"20.25","1":"20.25"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"19.60","1":"19.60"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"20.00","1":"20.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"20.00","1":"20.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"20.10","1":"20.10"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"20.00","1":"20.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"20.25","1":"20.25"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"21.25","1":"21.25"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"21.03","1":"21.03"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"22.07","1":"22.07"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"23.17","1":"23.17"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"23.75","1":"23.75"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"24.20","1":"24.20"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"24.22","1":"24.22"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"25.00","1":"25.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"24.25","1":"24.25"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"23.96","1":"23.96"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"23.13","1":"23.13"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"23.08","1":"23.08"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"23.00","1":"23.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"23.74","1":"23.74"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"23.41","1":"23.41"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"22.30","1":"22.30"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"23.00","1":"23.00"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"23.00","1":"23.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"23.60","1":"23.60"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"24.00","1":"24.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"23.10","1":"23.10"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"23.50","1":"23.50"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"24.00","1":"24.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"22.80","1":"22.80"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"23.50","1":"23.50"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"22.35","1":"22.35"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"23.25","1":"23.25"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"22.97","1":"22.97"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"21.83","1":"21.83"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"22.45","1":"22.45"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"23.23","1":"23.23"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"22.58","1":"22.58"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"23.50","1":"23.50"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"23.75","1":"23.75"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"23.50","1":"23.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"23.73","1":"23.73"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"23.50","1":"23.50"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"23.36","1":"23.36"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"24.10","1":"24.10"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"23.25","1":"23.25"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"22.80","1":"22.80"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"23.89","1":"23.89"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"24.03","1":"24.03"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"24.45","1":"24.45"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"25.65","1":"25.65"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"26.93","1":"26.93"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"27.00","1":"27.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"25.73","1":"25.73"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"26.00","1":"26.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"26.00","1":"26.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"26.79","1":"26.79"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"26.15","1":"26.15"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"26.99","1":"26.99"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"26.99","1":"26.99"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"28.33","1":"28.33"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"29.74","1":"29.74"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"29.03","1":"29.03"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"29.66","1":"29.66"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"30.01","1":"30.01"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"29.77","1":"29.77"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"28.78","1":"28.78"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"29.57","1":"29.57"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"28.80","1":"28.80"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"29.40","1":"29.40"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"27.93","1":"27.93"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"25.00","1":"25.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"26.05","1":"26.05"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"25.69","1":"25.69"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"25.30","1":"25.30"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"25.16","1":"25.16"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"24.70","1":"24.70"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"25.93","1":"25.93"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"26.51","1":"26.51"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"25.70","1":"25.70"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"26.48","1":"26.48"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"25.71","1":"25.71"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"25.50","1":"25.50"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"24.24","1":"24.24"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"24.88","1":"24.88"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"25.47","1":"25.47"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"25.50","1":"25.50"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"25.92","1":"25.92"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"25.06","1":"25.06"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"25.38","1":"25.38"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"25.03","1":"25.03"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"25.53","1":"25.53"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"25.49","1":"25.49"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"25.50","1":"25.50"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"24.77","1":"24.77"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"26.50","1":"26.50"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"27.76","1":"27.76"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"28.45","1":"28.45"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"27.17","1":"27.17"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"27.08","1":"27.08"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"26.35","1":"26.35"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"25.91","1":"25.91"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"26.40","1":"26.40"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"26.20","1":"26.20"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"25.73","1":"25.73"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"25.92","1":"25.92"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"26.38","1":"26.38"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"25.96","1":"25.96"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"26.50","1":"26.50"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"26.70","1":"26.70"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"26.40","1":"26.40"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"26.01","1":"26.01"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"26.49","1":"26.49"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"26.90","1":"26.90"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"26.03","1":"26.03"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"26.39","1":"26.39"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"25.50","1":"25.50"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"25.96","1":"25.96"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"25.89","1":"25.89"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"25.75","1":"25.75"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"25.13","1":"25.13"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"25.30","1":"25.30"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"25.99","1":"25.99"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"25.99","1":"25.99"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"25.90","1":"25.90"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"25.49","1":"25.49"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"26.15","1":"26.15"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"25.13","1":"25.13"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"25.00","1":"25.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"25.44","1":"25.44"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"25.00","1":"25.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"24.80","1":"24.80"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"25.00","1":"25.00"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"25.00","1":"25.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"24.99","1":"24.99"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"25.45","1":"25.45"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"25.87","1":"25.87"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"25.46","1":"25.46"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"26.66","1":"26.66"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"26.36","1":"26.36"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"25.70","1":"25.70"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"26.00","1":"26.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"25.86","1":"25.86"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"26.83","1":"26.83"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"26.00","1":"26.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"26.00","1":"26.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"25.51","1":"25.51"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"25.90","1":"25.90"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"25.50","1":"25.50"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"25.75","1":"25.75"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"26.25","1":"26.25"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"26.00","1":"26.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"26.50","1":"26.50"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"27.00","1":"27.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"25.80","1":"25.80"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"26.47","1":"26.47"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"26.25","1":"26.25"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"25.94","1":"25.94"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"25.30","1":"25.30"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"26.45","1":"26.45"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"25.96","1":"25.96"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"26.39","1":"26.39"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"25.08","1":"25.08"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"25.50","1":"25.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"25.89","1":"25.89"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"26.50","1":"26.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"26.01","1":"26.01"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"25.84","1":"25.84"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"25.75","1":"25.75"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"25.98","1":"25.98"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"24.81","1":"24.81"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"25.90","1":"25.90"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"26.45","1":"26.45"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"25.71","1":"25.71"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"26.10","1":"26.10"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"26.09","1":"26.09"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"25.89","1":"25.89"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"25.76","1":"25.76"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"25.05","1":"25.05"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"25.49","1":"25.49"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"25.60","1":"25.60"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"24.32","1":"24.32"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"24.50","1":"24.50"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"24.35","1":"24.35"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"23.95","1":"23.95"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"23.60","1":"23.60"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"23.25","1":"23.25"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"23.25","1":"23.25"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"23.00","1":"23.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"23.30","1":"23.30"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"22.53","1":"22.53"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"21.59","1":"21.59"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"21.55","1":"21.55"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"21.55","1":"21.55"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"21.90","1":"21.90"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"20.86","1":"20.86"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"21.36","1":"21.36"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"22.11","1":"22.11"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"21.06","1":"21.06"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"20.55","1":"20.55"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"20.03","1":"20.03"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"21.20","1":"21.20"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"21.63","1":"21.63"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"21.98","1":"21.98"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"20.89","1":"20.89"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"20.08","1":"20.08"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"19.12","1":"19.12"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"18.75","1":"18.75"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"19.72","1":"19.72"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"20.64","1":"20.64"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"21.65","1":"21.65"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"20.20","1":"20.20"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"19.19","1":"19.19"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"19.90","1":"19.90"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"19.50","1":"19.50"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"20.24","1":"20.24"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"20.45","1":"20.45"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"20.99","1":"20.99"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"19.91","1":"19.91"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"20.80","1":"20.80"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"21.35","1":"21.35"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"21.95","1":"21.95"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"20.88","1":"20.88"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"21.79","1":"21.79"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"21.90","1":"21.90"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"20.81","1":"20.81"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"21.67","1":"21.67"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"21.78","1":"21.78"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"21.96","1":"21.96"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"21.00","1":"21.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"21.12","1":"21.12"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"20.75","1":"20.75"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"20.75","1":"20.75"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"20.29","1":"20.29"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"20.80","1":"20.80"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"21.00","1":"21.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"21.78","1":"21.78"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"21.48","1":"21.48"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"20.50","1":"20.50"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"21.30","1":"21.30"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"20.32","1":"20.32"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"20.91","1":"20.91"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"20.46","1":"20.46"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"20.83","1":"20.83"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"20.15","1":"20.15"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"20.88","1":"20.88"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"21.89","1":"21.89"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"20.80","1":"20.80"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"19.77","1":"19.77"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"18.90","1":"18.90"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"19.90","1":"19.90"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"19.90","1":"19.90"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"20.90","1":"20.90"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"20.68","1":"20.68"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"19.90","1":"19.90"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"20.89","1":"20.89"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"20.70","1":"20.70"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"20.82","1":"20.82"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"20.72","1":"20.72"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"20.01","1":"20.01"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"19.80","1":"19.80"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"20.65","1":"20.65"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"19.62","1":"19.62"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"18.62","1":"18.62"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"17.62","1":"17.62"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"16.62","1":"16.62"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"15.62","1":"15.62"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"15.50","1":"15.50"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"15.78","1":"15.78"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"15.97","1":"15.97"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"15.42","1":"15.42"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"16.40","1":"16.40"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"16.40","1":"16.40"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"15.96","1":"15.96"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"15.90","1":"15.90"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"15.90","1":"15.90"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"16.76","1":"16.76"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"16.75","1":"16.75"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"16.98","1":"16.98"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"16.50","1":"16.50"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"16.50","1":"16.50"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"16.50","1":"16.50"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"16.00","1":"16.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"15.86","1":"15.86"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"15.75","1":"15.75"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"15.70","1":"15.70"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"15.50","1":"15.50"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"15.10","1":"15.10"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"14.87","1":"14.87"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"15.00","1":"15.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"15.00","1":"15.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"15.60","1":"15.60"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"15.15","1":"15.15"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"15.65","1":"15.65"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"16.00","1":"16.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"15.96","1":"15.96"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"15.82","1":"15.82"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"16.01","1":"16.01"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"16.20","1":"16.20"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"17.20","1":"17.20"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"17.19","1":"17.19"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"17.50","1":"17.50"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"17.00","1":"17.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"16.71","1":"16.71"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"17.00","1":"17.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"17.03","1":"17.03"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"17.00","1":"17.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"17.00","1":"17.00"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"16.40","1":"16.40"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"16.58","1":"16.58"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"16.37","1":"16.37"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"16.71","1":"16.71"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"16.03","1":"16.03"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"16.25","1":"16.25"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"16.35","1":"16.35"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"16.45","1":"16.45"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"16.25","1":"16.25"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"16.65","1":"16.65"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"16.70","1":"16.70"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"16.70","1":"16.70"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"17.69","1":"17.69"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"15.90","1":"15.90"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"15.56","1":"15.56"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"15.99","1":"15.99"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"16.43","1":"16.43"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"16.18","1":"16.18"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"15.96","1":"15.96"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"15.05","1":"15.05"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"15.05","1":"15.05"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"16.05","1":"16.05"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"16.05","1":"16.05"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"15.71","1":"15.71"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"15.71","1":"15.71"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"15.14","1":"15.14"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"15.14","1":"15.14"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"15.14","1":"15.14"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"14.18","1":"14.18"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"13.41","1":"13.41"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"12.41","1":"12.41"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"11.41","1":"11.41"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"11.50","1":"11.50"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"10.65","1":"10.65"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"10.46","1":"10.46"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"10.46","1":"10.46"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"10.04","1":"10.04"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"9.75","1":"9.75"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"9.75","1":"9.75"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"9.75","1":"9.75"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"9.40","1":"9.40"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"9.50","1":"9.50"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"9.19","1":"9.19"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"9.43","1":"9.43"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"9.17","1":"9.17"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"9.01","1":"9.01"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"8.90","1":"8.90"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"8.80","1":"8.80"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"8.73","1":"8.73"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"8.73","1":"8.73"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"8.98","1":"8.98"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"8.59","1":"8.59"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"8.53","1":"8.53"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"8.32","1":"8.32"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"8.30","1":"8.30"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"8.35","1":"8.35"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"8.07","1":"8.07"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"8.07","1":"8.07"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"7.80","1":"7.80"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"7.80","1":"7.80"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"7.80","1":"7.80"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"7.80","1":"7.80"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"7.80","1":"7.80"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"7.99","1":"7.99"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"7.99","1":"7.99"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"7.99","1":"7.99"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"7.99","1":"7.99"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"7.65","1":"7.65"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"7.65","1":"7.65"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"8.65","1":"8.65"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"8.32","1":"8.32"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"8.32","1":"8.32"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"8.51","1":"8.51"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"8.30","1":"8.30"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"8.30","1":"8.30"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"8.30","1":"8.30"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"8.38","1":"8.38"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"8.46","1":"8.46"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"8.46","1":"8.46"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"8.65","1":"8.65"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"8.30","1":"8.30"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"8.30","1":"8.30"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"8.15","1":"8.15"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"8.15","1":"8.15"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"8.15","1":"8.15"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"8.38","1":"8.38"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"8.38","1":"8.38"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"8.39","1":"8.39"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"8.20","1":"8.20"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"8.12","1":"8.12"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"8.58","1":"8.58"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"8.58","1":"8.58"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"8.51","1":"8.51"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"8.65","1":"8.65"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"8.76","1":"8.76"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"8.76","1":"8.76"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"8.90","1":"8.90"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"8.78","1":"8.78"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"8.67","1":"8.67"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"8.67","1":"8.67"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"8.89","1":"8.89"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"8.89","1":"8.89"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"8.89","1":"8.89"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"8.89","1":"8.89"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"8.89","1":"8.89"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"8.69","1":"8.69"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"8.69","1":"8.69"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"8.85","1":"8.85"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"8.85","1":"8.85"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"9.24","1":"9.24"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"8.36","1":"8.36"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"9.15","1":"9.15"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"9.83","1":"9.83"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"9.76","1":"9.76"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"10.16","1":"10.16"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"9.75","1":"9.75"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"9.75","1":"9.75"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"9.00","1":"9.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"9.10","1":"9.10"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"9.00","1":"9.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"8.01","1":"8.01"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"8.01","1":"8.01"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"8.99","1":"8.99"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"8.10","1":"8.10"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"8.10","1":"8.10"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"8.10","1":"8.10"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"8.10","1":"8.10"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"8.00","1":"8.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"8.00","1":"8.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"8.00","1":"8.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"8.09","1":"8.09"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"8.01","1":"8.01"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"8.00","1":"8.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"8.00","1":"8.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"8.00","1":"8.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"8.00","1":"8.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 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 04, 11","0":"Oct 04, 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":"7.05","1":"7.05"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"6.75","1":"6.75"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"6.93","1":"6.93"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"6.93","1":"6.93"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"6.93","1":"6.93"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"6.93","1":"6.93"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"6.93","1":"6.93"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"6.93","1":"6.93"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"6.93","1":"6.93"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"6.93","1":"6.93"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"6.93","1":"6.93"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"6.93","1":"6.93"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"6.93","1":"6.93"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"6.93","1":"6.93"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"5.94","1":"5.94"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"5.94","1":"5.94"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"5.94","1":"5.94"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"6.01","1":"6.01"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"5.67","1":"5.67"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"6.58","1":"6.58"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"6.58","1":"6.58"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"6.58","1":"6.58"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"6.00","1":"6.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"6.06","1":"6.06"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"6.12","1":"6.12"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"6.12","1":"6.12"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"5.25","1":"5.25"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"5.25","1":"5.25"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"5.25","1":"5.25"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"5.58","1":"5.58"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"5.20","1":"5.20"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"5.25","1":"5.25"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"5.25","1":"5.25"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"5.25","1":"5.25"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"5.25","1":"5.25"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"4.80","1":"4.80"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"4.89","1":"4.89"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"4.89","1":"4.89"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"4.89","1":"4.89"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"4.56","1":"4.56"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"4.56","1":"4.56"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"4.56","1":"4.56"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"5.18","1":"5.18"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"5.28","1":"5.28"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"5.28","1":"5.28"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"5.31","1":"5.31"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"5.31","1":"5.31"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"5.15","1":"5.15"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"5.46","1":"5.46"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"5.57","1":"5.57"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"5.45","1":"5.45"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"5.76","1":"5.76"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"5.72","1":"5.72"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"5.72","1":"5.72"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"5.72","1":"5.72"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"5.30","1":"5.30"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"5.10","1":"5.10"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"5.10","1":"5.10"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"5.20","1":"5.20"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"5.75","1":"5.75"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"5.82","1":"5.82"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"5.57","1":"5.57"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"5.57","1":"5.57"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"5.70","1":"5.70"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"6.00","1":"6.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"6.00","1":"6.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"6.45","1":"6.45"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"6.16","1":"6.16"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"6.16","1":"6.16"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"6.16","1":"6.16"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"6.60","1":"6.60"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"6.18","1":"6.18"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"6.18","1":"6.18"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"5.61","1":"5.61"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"5.60","1":"5.60"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"5.29","1":"5.29"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"5.37","1":"5.37"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"5.20","1":"5.20"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"5.39","1":"5.39"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"5.30","1":"5.30"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"5.00","1":"5.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"5.09","1":"5.09"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"5.99","1":"5.99"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"5.80","1":"5.80"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"5.75","1":"5.75"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"6.20","1":"6.20"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"5.71","1":"5.71"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"5.71","1":"5.71"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"5.50","1":"5.50"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"5.54","1":"5.54"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"5.85","1":"5.85"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"5.65","1":"5.65"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"5.65","1":"5.65"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"5.70","1":"5.70"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"5.55","1":"5.55"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"5.55","1":"5.55"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"5.55","1":"5.55"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"6.10","1":"6.10"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"6.14","1":"6.14"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"6.20","1":"6.20"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"6.11","1":"6.11"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"6.25","1":"6.25"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"6.38","1":"6.38"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"6.15","1":"6.15"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"6.44","1":"6.44"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"6.40","1":"6.40"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"6.66","1":"6.66"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"6.60","1":"6.60"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"6.15","1":"6.15"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"6.15","1":"6.15"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"6.98","1":"6.98"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"5.69","1":"5.69"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"5.94","1":"5.94"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"6.55","1":"6.55"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"6.55","1":"6.55"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"6.10","1":"6.10"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"6.38","1":"6.38"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"5.91","1":"5.91"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"5.71","1":"5.71"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"5.71","1":"5.71"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"5.75","1":"5.75"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"5.75","1":"5.75"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"5.92","1":"5.92"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"5.80","1":"5.80"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"5.80","1":"5.80"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"5.70","1":"5.70"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"6.19","1":"6.19"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"5.82","1":"5.82"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"5.82","1":"5.82"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"5.82","1":"5.82"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"5.44","1":"5.44"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"5.99","1":"5.99"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"6.79","1":"6.79"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"6.96","1":"6.96"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"6.94","1":"6.94"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"7.58","1":"7.58"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"7.41","1":"7.41"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"8.18","1":"8.18"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"9.18","1":"9.18"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"9.18","1":"9.18"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"10.18","1":"10.18"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"11.18","1":"11.18"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"12.18","1":"12.18"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"13.18","1":"13.18"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"14.18","1":"14.18"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"15.18","1":"15.18"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"16.18","1":"16.18"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"17.18","1":"17.18"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"18.18","1":"18.18"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"19.18","1":"19.18"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"20.18","1":"20.18"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"21.18","1":"21.18"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"22.23","1":"22.23"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"23.34","1":"23.34"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"24.50","1":"24.50"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"25.72","1":"25.72"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"24.44","1":"24.44"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"18.40","1":"18.40"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"17.40","1":"17.40"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"14.62","1":"14.62"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"14.01","1":"14.01"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"14.45","1":"14.45"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"14.59","1":"14.59"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"14.13","1":"14.13"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"14.64","1":"14.64"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"14.08","1":"14.08"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"15.08","1":"15.08"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"15.30","1":"15.30"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"14.85","1":"14.85"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"13.86","1":"13.86"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"13.98","1":"13.98"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"13.99","1":"13.99"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"13.05","1":"13.05"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"13.98","1":"13.98"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"13.54","1":"13.54"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"14.25","1":"14.25"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"14.44","1":"14.44"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"14.49","1":"14.49"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"14.00","1":"14.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"14.00","1":"14.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"14.01","1":"14.01"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"14.47","1":"14.47"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"15.00","1":"15.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"15.64","1":"15.64"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"15.49","1":"15.49"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"15.90","1":"15.90"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"15.99","1":"15.99"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"15.00","1":"15.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"14.10","1":"14.10"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"13.75","1":"13.75"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"14.62","1":"14.62"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"14.67","1":"14.67"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"14.00","1":"14.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"14.40","1":"14.40"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"14.16","1":"14.16"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"14.00","1":"14.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"14.00","1":"14.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"14.50","1":"14.50"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"13.50","1":"13.50"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"13.58","1":"13.58"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"13.43","1":"13.43"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"12.43","1":"12.43"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"13.39","1":"13.39"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"12.52","1":"12.52"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"13.27","1":"13.27"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"12.63","1":"12.63"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"12.28","1":"12.28"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"11.93","1":"11.93"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"12.38","1":"12.38"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"11.38","1":"11.38"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"11.00","1":"11.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"12.00","1":"12.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"11.00","1":"11.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"10.28","1":"10.28"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"9.28","1":"9.28"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"9.80","1":"9.80"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"9.50","1":"9.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"9.75","1":"9.75"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"9.40","1":"9.40"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"9.20","1":"9.20"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"8.92","1":"8.92"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"9.92","1":"9.92"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"10.92","1":"10.92"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"11.13","1":"11.13"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"10.54","1":"10.54"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"10.72","1":"10.72"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"10.92","1":"10.92"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"10.83","1":"10.83"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"10.17","1":"10.17"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"10.00","1":"10.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"10.10","1":"10.10"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"10.20","1":"10.20"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"9.47","1":"9.47"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"9.99","1":"9.99"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"10.77","1":"10.77"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"10.85","1":"10.85"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"11.01","1":"11.01"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"11.62","1":"11.62"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"11.96","1":"11.96"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"12.96","1":"12.96"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"13.96","1":"13.96"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"14.28","1":"14.28"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"13.88","1":"13.88"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"14.02","1":"14.02"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"14.00","1":"14.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"14.44","1":"14.44"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"14.40","1":"14.40"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"15.40","1":"15.40"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"16.40","1":"16.40"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"17.40","1":"17.40"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"18.40","1":"18.40"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"18.59","1":"18.59"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"19.59","1":"19.59"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"20.59","1":"20.59"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"19.60","1":"19.60"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"20.60","1":"20.60"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"21.63","1":"21.63"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"20.57","1":"20.57"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"20.35","1":"20.35"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"19.43","1":"19.43"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"20.13","1":"20.13"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"19.30","1":"19.30"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"19.30","1":"19.30"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"19.60","1":"19.60"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"18.60","1":"18.60"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"18.03","1":"18.03"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"19.03","1":"19.03"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"18.90","1":"18.90"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"18.24","1":"18.24"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"18.00","1":"18.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"18.00","1":"18.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"18.00","1":"18.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"19.00","1":"19.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"19.49","1":"19.49"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"19.13","1":"19.13"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"20.13","1":"20.13"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"20.90","1":"20.90"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"20.99","1":"20.99"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"20.21","1":"20.21"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"20.25","1":"20.25"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"20.00","1":"20.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"20.00","1":"20.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"20.00","1":"20.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"19.85","1":"19.85"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"20.25","1":"20.25"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"19.24","1":"19.24"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"20.24","1":"20.24"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"21.25","1":"21.25"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"22.31","1":"22.31"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"23.42","1":"23.42"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"24.59","1":"24.59"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"25.81","1":"25.81"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"24.86","1":"24.86"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"23.62","1":"23.62"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"24.65","1":"24.65"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"25.88","1":"25.88"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"27.17","1":"27.17"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"28.52","1":"28.52"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"29.77","1":"29.77"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"31.25","1":"31.25"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"32.81","1":"32.81"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"34.45","1":"34.45"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"36.14","1":"36.14"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"37.88","1":"37.88"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"35.99","1":"35.99"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"35.55","1":"35.55"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"33.81","1":"33.81"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"32.50","1":"32.50"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"30.88","1":"30.88"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"29.34","1":"29.34"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"27.88","1":"27.88"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"26.49","1":"26.49"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"25.17","1":"25.17"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"26.42","1":"26.42"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"27.74","1":"27.74"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"27.96","1":"27.96"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"26.57","1":"26.57"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"25.25","1":"25.25"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"23.99","1":"23.99"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"22.81","1":"22.81"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"23.07","1":"23.07"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"23.56","1":"23.56"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"23.33","1":"23.33"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"22.37","1":"22.37"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"22.54","1":"22.54"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"23.66","1":"23.66"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"24.84","1":"24.84"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"25.20","1":"25.20"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"24.22","1":"24.22"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"25.43","1":"25.43"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"26.70","1":"26.70"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"28.03","1":"28.03"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"29.43","1":"29.43"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"29.54","1":"29.54"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"31.01","1":"31.01"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"32.07","1":"32.07"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"33.67","1":"33.67"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"35.11","1":"35.11"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"36.86","1":"36.86"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"38.70","1":"38.70"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"40.63","1":"40.63"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"42.66","1":"42.66"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"44.45","1":"44.45"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"46.67","1":"46.67"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"49.00","1":"49.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"51.05","1":"51.05"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"53.60","1":"53.60"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"52.99","1":"52.99"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"55.59","1":"55.59"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"58.36","1":"58.36"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"58.50","1":"58.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"57.34","1":"57.34"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"60.19","1":"60.19"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"62.82","1":"62.82"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"64.65","1":"64.65"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"61.77","1":"61.77"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"59.50","1":"59.50"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"61.99","1":"61.99"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"62.73","1":"62.73"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"65.11","1":"65.11"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"68.36","1":"68.36"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"71.66","1":"71.66"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"72.63","1":"72.63"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"72.06","1":"72.06"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"73.33","1":"73.33"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"76.99","1":"76.99"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"74.65","1":"74.65"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"71.24","1":"71.24"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"73.50","1":"73.50"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"73.62","1":"73.62"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"76.00","1":"76.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"78.94","1":"78.94"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"80.47","1":"80.47"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"77.98","1":"77.98"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"76.14","1":"76.14"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"74.56","1":"74.56"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"71.08","1":"71.08"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"70.06","1":"70.06"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"72.00","1":"72.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"72.50","1":"72.50"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"73.51","1":"73.51"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"71.34","1":"71.34"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"72.87","1":"72.87"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"76.51","1":"76.51"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"79.60","1":"79.60"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"77.23","1":"77.23"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"76.88","1":"76.88"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"77.00","1":"77.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"76.50","1":"76.50"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"77.00","1":"77.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"75.00","1":"75.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"75.00","1":"75.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"76.00","1":"76.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"73.00","1":"73.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"74.01","1":"74.01"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"72.00","1":"72.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"70.05","1":"70.05"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"70.05","1":"70.05"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"68.18","1":"68.18"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"71.58","1":"71.58"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"71.58","1":"71.58"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"70.99","1":"70.99"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"74.53","1":"74.53"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"73.10","1":"73.10"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"69.51","1":"69.51"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"69.51","1":"69.51"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"70.00","1":"70.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"70.00","1":"70.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"69.78","1":"69.78"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"69.93","1":"69.93"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"73.41","1":"73.41"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"75.50","1":"75.50"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"75.50","1":"75.50"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"74.00","1":"74.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"74.45","1":"74.45"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"74.80","1":"74.80"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"73.05","1":"73.05"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"72.00","1":"72.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"75.60","1":"75.60"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"78.57","1":"78.57"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"75.00","1":"75.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"72.83","1":"72.83"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"71.51","1":"71.51"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"67.94","1":"67.94"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"68.45","1":"68.45"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"69.00","1":"69.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"65.55","1":"65.55"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"68.45","1":"68.45"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"69.00","1":"69.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"66.47","1":"66.47"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"66.56","1":"66.56"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"65.00","1":"65.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"61.76","1":"61.76"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"64.80","1":"64.80"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"63.99","1":"63.99"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"60.31","1":"60.31"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"59.00","1":"59.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"57.50","1":"57.50"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"55.00","1":"55.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"53.00","1":"53.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"53.00","1":"53.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"53.00","1":"53.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"53.33","1":"53.33"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"55.00","1":"55.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"57.50","1":"57.50"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"57.50","1":"57.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"57.50","1":"57.50"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"54.63","1":"54.63"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"52.00","1":"52.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"51.90","1":"51.90"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"52.66","1":"52.66"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"56.70","1":"56.70"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"58.90","1":"58.90"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"56.01","1":"56.01"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"57.99","1":"57.99"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"58.80","1":"58.80"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"59.40","1":"59.40"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"56.43","1":"56.43"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"53.61","1":"53.61"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"50.96","1":"50.96"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"49.02","1":"49.02"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"49.00","1":"49.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"49.90","1":"49.90"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"50.00","1":"50.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"47.50","1":"47.50"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"45.14","1":"45.14"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"42.89","1":"42.89"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"43.50","1":"43.50"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"45.00","1":"45.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"46.00","1":"46.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"47.49","1":"47.49"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"48.00","1":"48.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"45.60","1":"45.60"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"43.32","1":"43.32"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"45.40","1":"45.40"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"43.13","1":"43.13"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"39.86","1":"39.86"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"37.87","1":"37.87"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"35.98","1":"35.98"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"34.20","1":"34.20"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"35.91","1":"35.91"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"37.70","1":"37.70"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"39.58","1":"39.58"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"41.55","1":"41.55"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"43.62","1":"43.62"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"45.80","1":"45.80"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"46.01","1":"46.01"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"46.85","1":"46.85"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"46.00","1":"46.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"47.44","1":"47.44"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"47.00","1":"47.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"44.75","1":"44.75"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"44.62","1":"44.62"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"45.99","1":"45.99"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"44.00","1":"44.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"43.95","1":"43.95"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"42.00","1":"42.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"42.00","1":"42.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"43.00","1":"43.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"41.00","1":"41.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"42.49","1":"42.49"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"41.25","1":"41.25"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"42.60","1":"42.60"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"40.47","1":"40.47"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"38.60","1":"38.60"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"37.02","1":"37.02"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"37.00","1":"37.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"37.89","1":"37.89"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"37.10","1":"37.10"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"37.37","1":"37.37"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"39.23","1":"39.23"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"43.24","1":"43.24"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"45.40","1":"45.40"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"47.67","1":"47.67"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"50.05","1":"50.05"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"52.55","1":"52.55"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"50.72","1":"50.72"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"48.19","1":"48.19"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"46.73","1":"46.73"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"47.25","1":"47.25"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"49.61","1":"49.61"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"52.09","1":"52.09"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"54.50","1":"54.50"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"52.34","1":"52.34"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"54.95","1":"54.95"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"57.62","1":"57.62"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"60.50","1":"60.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"63.52","1":"63.52"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"66.69","1":"66.69"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"70.02","1":"70.02"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"66.52","1":"66.52"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"63.20","1":"63.20"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"60.04","1":"60.04"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"63.04","1":"63.04"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"66.19","1":"66.19"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"65.60","1":"65.60"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"63.72","1":"63.72"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"64.00","1":"64.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"64.26","1":"64.26"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"63.76","1":"63.76"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"62.74","1":"62.74"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"59.77","1":"59.77"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"57.50","1":"57.50"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"58.00","1":"58.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"56.60","1":"56.60"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"54.51","1":"54.51"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"54.50","1":"54.50"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"56.00","1":"56.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"57.32","1":"57.32"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"59.75","1":"59.75"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"61.50","1":"61.50"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"62.25","1":"62.25"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"61.49","1":"61.49"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"59.39","1":"59.39"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"57.50","1":"57.50"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"59.47","1":"59.47"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"59.50","1":"59.50"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"57.07","1":"57.07"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"56.00","1":"56.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"56.00","1":"56.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"56.25","1":"56.25"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"54.51","1":"54.51"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"53.27","1":"53.27"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"53.50","1":"53.50"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"56.17","1":"56.17"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"57.80","1":"57.80"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"57.00","1":"57.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"56.00","1":"56.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"53.73","1":"53.73"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"54.34","1":"54.34"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"51.63","1":"51.63"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"51.24","1":"51.24"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"49.80","1":"49.80"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"51.98","1":"51.98"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"51.98","1":"51.98"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"49.39","1":"49.39"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"47.00","1":"47.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"49.35","1":"49.35"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"51.25","1":"51.25"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"48.90","1":"48.90"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"47.99","1":"47.99"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"47.55","1":"47.55"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"49.00","1":"49.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"47.02","1":"47.02"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"47.50","1":"47.50"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"46.10","1":"46.10"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"46.10","1":"46.10"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"45.65","1":"45.65"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"47.00","1":"47.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"46.46","1":"46.46"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"48.49","1":"48.49"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"50.00","1":"50.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"50.50","1":"50.50"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"48.10","1":"48.10"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"48.00","1":"48.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"47.84","1":"47.84"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"47.25","1":"47.25"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"47.83","1":"47.83"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"50.11","1":"50.11"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"50.11","1":"50.11"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"48.10","1":"48.10"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"48.03","1":"48.03"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"47.60","1":"47.60"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"49.98","1":"49.98"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"52.47","1":"52.47"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"55.09","1":"55.09"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"52.34","1":"52.34"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"52.13","1":"52.13"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"51.75","1":"51.75"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"52.26","1":"52.26"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"53.49","1":"53.49"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"51.65","1":"51.65"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"51.04","1":"51.04"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"50.87","1":"50.87"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"48.44","1":"48.44"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"48.83","1":"48.83"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"48.83","1":"48.83"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"48.14","1":"48.14"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"48.00","1":"48.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"46.58","1":"46.58"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"46.28","1":"46.28"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"46.30","1":"46.30"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"47.50","1":"47.50"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"47.00","1":"47.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"46.40","1":"46.40"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"45.93","1":"45.93"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"45.00","1":"45.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"45.00","1":"45.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"45.82","1":"45.82"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"48.11","1":"48.11"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"50.51","1":"50.51"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"49.07","1":"49.07"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"48.55","1":"48.55"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"50.97","1":"50.97"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"53.51","1":"53.51"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"55.59","1":"55.59"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"52.96","1":"52.96"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"51.30","1":"51.30"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"49.23","1":"49.23"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"51.67","1":"51.67"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"52.01","1":"52.01"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"51.00","1":"51.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"49.53","1":"49.53"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"49.01","1":"49.01"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"48.11","1":"48.11"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"49.50","1":"49.50"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"49.15","1":"49.15"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"49.72","1":"49.72"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"50.68","1":"50.68"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"49.80","1":"49.80"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"50.03","1":"50.03"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"49.68","1":"49.68"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"50.76","1":"50.76"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"50.25","1":"50.25"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"50.13","1":"50.13"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"50.50","1":"50.50"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"50.00","1":"50.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"51.50","1":"51.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"49.02","1":"49.02"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"49.00","1":"49.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"49.40","1":"49.40"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"48.00","1":"48.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"47.16","1":"47.16"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"47.50","1":"47.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"47.00","1":"47.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"48.20","1":"48.20"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"47.25","1":"47.25"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"47.00","1":"47.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"47.05","1":"47.05"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"46.52","1":"46.52"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"46.55","1":"46.55"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"47.00","1":"47.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"46.85","1":"46.85"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"46.30","1":"46.30"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"46.55","1":"46.55"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"46.80","1":"46.80"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"47.79","1":"47.79"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"47.08","1":"47.08"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"49.03","1":"49.03"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"51.48","1":"51.48"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"54.05","1":"54.05"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"56.75","1":"56.75"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"54.24","1":"54.24"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"53.35","1":"53.35"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"51.19","1":"51.19"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"52.00","1":"52.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"51.82","1":"51.82"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"50.09","1":"50.09"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"50.03","1":"50.03"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"51.80","1":"51.80"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"52.00","1":"52.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"50.80","1":"50.80"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"49.65","1":"49.65"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"48.27","1":"48.27"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"48.00","1":"48.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"50.40","1":"50.40"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"49.30","1":"49.30"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"49.70","1":"49.70"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"47.80","1":"47.80"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"48.95","1":"48.95"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"48.00","1":"48.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"48.13","1":"48.13"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"46.83","1":"46.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"47.00","1":"47.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"46.70","1":"46.70"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"44.38","1":"44.38"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"43.95","1":"43.95"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"42.85","1":"42.85"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"42.00","1":"42.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"41.01","1":"41.01"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"40.75","1":"40.75"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"40.35","1":"40.35"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"40.06","1":"40.06"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"41.00","1":"41.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"41.99","1":"41.99"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"43.00","1":"43.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"42.35","1":"42.35"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"42.99","1":"42.99"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"43.75","1":"43.75"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"44.70","1":"44.70"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"44.70","1":"44.70"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"43.99","1":"43.99"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"41.80","1":"41.80"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"39.74","1":"39.74"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"41.30","1":"41.30"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"41.30","1":"41.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"41.90","1":"41.90"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"42.98","1":"42.98"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"44.15","1":"44.15"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"45.49","1":"45.49"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"45.01","1":"45.01"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"46.21","1":"46.21"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"46.21","1":"46.21"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"46.94","1":"46.94"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"47.98","1":"47.98"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"46.72","1":"46.72"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"46.33","1":"46.33"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"47.64","1":"47.64"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"45.85","1":"45.85"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"44.99","1":"44.99"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"44.75","1":"44.75"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"43.71","1":"43.71"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"44.69","1":"44.69"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"44.36","1":"44.36"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"43.89","1":"43.89"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"44.18","1":"44.18"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"42.50","1":"42.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"42.80","1":"42.80"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"42.79","1":"42.79"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"40.75","1":"40.75"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"41.50","1":"41.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"42.84","1":"42.84"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"42.70","1":"42.70"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"42.24","1":"42.24"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"41.61","1":"41.61"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"40.63","1":"40.63"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"41.35","1":"41.35"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"41.95","1":"41.95"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"40.79","1":"40.79"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"41.01","1":"41.01"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"42.24","1":"42.24"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"41.91","1":"41.91"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"40.69","1":"40.69"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"39.75","1":"39.75"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"39.78","1":"39.78"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"39.80","1":"39.80"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"40.25","1":"40.25"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"39.01","1":"39.01"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"39.95","1":"39.95"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"39.90","1":"39.90"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"39.95","1":"39.95"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"39.89","1":"39.89"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"38.05","1":"38.05"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"39.20","1":"39.20"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"38.05","1":"38.05"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"39.35","1":"39.35"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"40.80","1":"40.80"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"40.01","1":"40.01"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"40.50","1":"40.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"40.95","1":"40.95"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"40.60","1":"40.60"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"40.50","1":"40.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"39.25","1":"39.25"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"41.61","1":"41.61"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"39.54","1":"39.54"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"40.00","1":"40.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"40.50","1":"40.50"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"40.00","1":"40.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"39.71","1":"39.71"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"39.00","1":"39.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"38.78","1":"38.78"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"40.40","1":"40.40"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"38.44","1":"38.44"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"36.70","1":"36.70"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"35.50","1":"35.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"35.00","1":"35.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"36.50","1":"36.50"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"35.26","1":"35.26"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"34.50","1":"34.50"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"34.50","1":"34.50"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"34.10","1":"34.10"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"35.50","1":"35.50"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"37.24","1":"37.24"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"38.50","1":"38.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"38.80","1":"38.80"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"39.00","1":"39.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"39.50","1":"39.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"41.47","1":"41.47"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"43.54","1":"43.54"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"45.71","1":"45.71"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"47.99","1":"47.99"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"46.20","1":"46.20"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"45.00","1":"45.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"45.00","1":"45.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"45.80","1":"45.80"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"46.00","1":"46.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"42.00","1":"42.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"41.60","1":"41.60"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"40.50","1":"40.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"39.72","1":"39.72"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"37.80","1":"37.80"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"36.11","1":"36.11"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"35.39","1":"35.39"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"34.50","1":"34.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"35.10","1":"35.10"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"36.85","1":"36.85"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"38.69","1":"38.69"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"40.62","1":"40.62"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"41.80","1":"41.80"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"40.15","1":"40.15"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"39.00","1":"39.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"37.11","1":"37.11"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"35.60","1":"35.60"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"36.09","1":"36.09"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"33.30","1":"33.30"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"34.96","1":"34.96"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"34.50","1":"34.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"36.12","1":"36.12"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"35.00","1":"35.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"36.49","1":"36.49"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"35.05","1":"35.05"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"34.95","1":"34.95"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"33.31","1":"33.31"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"31.71","1":"31.71"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"32.00","1":"32.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"30.41","1":"30.41"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"31.00","1":"31.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"30.50","1":"30.50"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"31.00","1":"31.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"31.90","1":"31.90"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"30.50","1":"30.50"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"30.50","1":"30.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"29.00","1":"29.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"28.25","1":"28.25"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"26.84","1":"26.84"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"25.55","1":"25.55"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"26.82","1":"26.82"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"28.16","1":"28.16"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"29.56","1":"29.56"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"31.03","1":"31.03"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"32.58","1":"32.58"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"34.18","1":"34.18"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"33.00","1":"33.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"31.36","1":"31.36"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"29.80","1":"29.80"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"28.31","1":"28.31"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"27.44","1":"27.44"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"28.00","1":"28.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"28.00","1":"28.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"27.25","1":"27.25"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"27.30","1":"27.30"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"28.65","1":"28.65"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"30.05","1":"30.05"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"28.63","1":"28.63"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"27.25","1":"27.25"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"26.40","1":"26.40"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"27.72","1":"27.72"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"29.10","1":"29.10"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"30.55","1":"30.55"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"29.70","1":"29.70"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"29.43","1":"29.43"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"30.90","1":"30.90"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"31.00","1":"31.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"30.50","1":"30.50"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"30.85","1":"30.85"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"32.39","1":"32.39"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"35.70","1":"35.70"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"37.48","1":"37.48"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"39.35","1":"39.35"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"41.31","1":"41.31"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"39.25","1":"39.25"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"37.89","1":"37.89"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"36.45","1":"36.45"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"37.00","1":"37.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"38.25","1":"38.25"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"36.51","1":"36.51"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"36.50","1":"36.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"35.01","1":"35.01"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"34.20","1":"34.20"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"33.39","1":"33.39"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"31.80","1":"31.80"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"33.30","1":"33.30"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"34.96","1":"34.96"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"36.58","1":"36.58"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"34.80","1":"34.80"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"33.15","1":"33.15"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"32.10","1":"32.10"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"32.15","1":"32.15"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"33.66","1":"33.66"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"34.02","1":"34.02"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"32.34","1":"32.34"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"30.73","1":"30.73"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"32.26","1":"32.26"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"34.65","1":"34.65"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"32.95","1":"32.95"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"31.60","1":"31.60"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"33.18","1":"33.18"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"34.80","1":"34.80"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"34.00","1":"34.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"34.95","1":"34.95"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"33.80","1":"33.80"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"34.70","1":"34.70"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"35.00","1":"35.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"35.50","1":"35.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"34.52","1":"34.52"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"34.49","1":"34.49"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"33.02","1":"33.02"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"34.67","1":"34.67"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"36.40","1":"36.40"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"38.22","1":"38.22"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"40.13","1":"40.13"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"38.15","1":"38.15"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"37.15","1":"37.15"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"38.00","1":"38.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"36.63","1":"36.63"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"38.35","1":"38.35"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"36.94","1":"36.94"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"37.80","1":"37.80"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"37.42","1":"37.42"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"36.10","1":"36.10"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"36.75","1":"36.75"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"38.42","1":"38.42"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"40.34","1":"40.34"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"42.35","1":"42.35"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"44.46","1":"44.46"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"46.68","1":"46.68"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"48.47","1":"48.47"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"50.89","1":"50.89"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"53.43","1":"53.43"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"54.10","1":"54.10"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"51.58","1":"51.58"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"51.28","1":"51.28"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"52.26","1":"52.26"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"51.50","1":"51.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"53.78","1":"53.78"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"55.57","1":"55.57"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"58.34","1":"58.34"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"60.50","1":"60.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"57.48","1":"57.48"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"54.61","1":"54.61"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"51.88","1":"51.88"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"49.94","1":"49.94"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"47.53","1":"47.53"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"49.90","1":"49.90"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"51.00","1":"51.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"48.55","1":"48.55"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"48.90","1":"48.90"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"46.50","1":"46.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"44.38","1":"44.38"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"43.14","1":"43.14"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"44.65","1":"44.65"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"44.00","1":"44.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"44.00","1":"44.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"44.60","1":"44.60"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"46.83","1":"46.83"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"46.30","1":"46.30"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"48.20","1":"48.20"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"50.01","1":"50.01"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"49.00","1":"49.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"51.45","1":"51.45"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"51.50","1":"51.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"48.93","1":"48.93"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"49.35","1":"49.35"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"48.00","1":"48.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"48.00","1":"48.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"48.17","1":"48.17"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"47.31","1":"47.31"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"44.95","1":"44.95"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"43.00","1":"43.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"43.76","1":"43.76"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"42.85","1":"42.85"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"42.96","1":"42.96"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"43.50","1":"43.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"43.10","1":"43.10"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"45.25","1":"45.25"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"46.06","1":"46.06"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"47.80","1":"47.80"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"47.25","1":"47.25"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"46.30","1":"46.30"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"47.90","1":"47.90"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"46.25","1":"46.25"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"46.25","1":"46.25"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"46.25","1":"46.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"48.11","1":"48.11"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"48.11","1":"48.11"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"48.00","1":"48.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"45.75","1":"45.75"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"48.03","1":"48.03"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"50.43","1":"50.43"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"52.95","1":"52.95"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"55.59","1":"55.59"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"58.36","1":"58.36"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"61.27","1":"61.27"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"64.33","1":"64.33"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"67.44","1":"67.44"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"70.79","1":"70.79"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"74.20","1":"74.20"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"77.91","1":"77.91"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"78.27","1":"78.27"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"74.36","1":"74.36"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"70.65","1":"70.65"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"67.12","1":"67.12"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"65.25","1":"65.25"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"64.49","1":"64.49"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"64.96","1":"64.96"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"63.10","1":"63.10"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"62.88","1":"62.88"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"62.54","1":"62.54"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"59.90","1":"59.90"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"60.48","1":"60.48"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"60.31","1":"60.31"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"61.06","1":"61.06"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"58.03","1":"58.03"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"60.05","1":"60.05"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"60.48","1":"60.48"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"58.29","1":"58.29"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"58.90","1":"58.90"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"58.49","1":"58.49"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"55.57","1":"55.57"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"52.80","1":"52.80"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"50.16","1":"50.16"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"47.66","1":"47.66"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"47.00","1":"47.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"45.62","1":"45.62"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"45.01","1":"45.01"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"45.78","1":"45.78"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"44.79","1":"44.79"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"42.56","1":"42.56"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"40.76","1":"40.76"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"40.00","1":"40.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"40.00","1":"40.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"41.01","1":"41.01"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"40.78","1":"40.78"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"40.01","1":"40.01"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"40.00","1":"40.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"39.50","1":"39.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"39.50","1":"39.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"37.62","1":"37.62"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"39.00","1":"39.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"38.85","1":"38.85"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"39.50","1":"39.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"40.50","1":"40.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"40.80","1":"40.80"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"40.13","1":"40.13"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"41.46","1":"41.46"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"40.00","1":"40.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"38.50","1":"38.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"38.83","1":"38.83"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"39.55","1":"39.55"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"41.44","1":"41.44"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"40.23","1":"40.23"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"39.02","1":"39.02"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"38.35","1":"38.35"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"38.50","1":"38.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"40.42","1":"40.42"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"42.44","1":"42.44"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"44.56","1":"44.56"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"46.78","1":"46.78"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"49.11","1":"49.11"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"51.56","1":"51.56"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"54.13","1":"54.13"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"56.83","1":"56.83"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"59.67","1":"59.67"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"62.65","1":"62.65"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"65.78","1":"65.78"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"69.06","1":"69.06"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"72.51","1":"72.51"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"76.13","1":"76.13"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"74.46","1":"74.46"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"77.10","1":"77.10"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"79.43","1":"79.43"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"78.25","1":"78.25"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"77.08","1":"77.08"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"75.04","1":"75.04"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"73.72","1":"73.72"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"74.05","1":"74.05"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"73.14","1":"73.14"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"70.05","1":"70.05"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"72.33","1":"72.33"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"75.94","1":"75.94"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"79.73","1":"79.73"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"83.71","1":"83.71"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"87.89","1":"87.89"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"92.28","1":"92.28"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"87.67","1":"87.67"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"83.29","1":"83.29"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"79.13","1":"79.13"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"82.98","1":"82.98"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"78.84","1":"78.84"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"79.00","1":"79.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"80.70","1":"80.70"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"84.73","1":"84.73"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"81.00","1":"81.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"76.95","1":"76.95"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"73.11","1":"73.11"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"66.50","1":"66.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"69.80","1":"69.80"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"68.10","1":"68.10"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"70.70","1":"70.70"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"67.17","1":"67.17"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"70.20","1":"70.20"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"69.95","1":"69.95"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"68.50","1":"68.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"67.00","1":"67.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"68.00","1":"68.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"68.00","1":"68.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"70.00","1":"70.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"68.05","1":"68.05"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"68.00","1":"68.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"65.25","1":"65.25"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"60.38","1":"60.38"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"57.37","1":"57.37"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"57.37","1":"57.37"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"59.88","1":"59.88"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"60.00","1":"60.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"57.00","1":"57.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"54.25","1":"54.25"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"54.50","1":"54.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"54.50","1":"54.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"54.50","1":"54.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"56.99","1":"56.99"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"54.15","1":"54.15"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"56.85","1":"56.85"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"59.10","1":"59.10"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"62.00","1":"62.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"59.50","1":"59.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"56.55","1":"56.55"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"55.00","1":"55.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"53.00","1":"53.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"55.65","1":"55.65"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"53.01","1":"53.01"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"55.50","1":"55.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"55.50","1":"55.50"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"53.50","1":"53.50"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"56.17","1":"56.17"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"56.17","1":"56.17"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"54.00","1":"54.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"56.40","1":"56.40"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"52.45","1":"52.45"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"50.35","1":"50.35"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"49.03","1":"49.03"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"46.58","1":"46.58"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"48.90","1":"48.90"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"51.33","1":"51.33"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"53.44","1":"53.44"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"51.45","1":"51.45"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"48.95","1":"48.95"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"48.25","1":"48.25"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"50.00","1":"50.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"50.05","1":"50.05"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"50.00","1":"50.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"50.00","1":"50.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"48.25","1":"48.25"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"48.00","1":"48.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"45.60","1":"45.60"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"46.00","1":"46.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"48.00","1":"48.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"49.89","1":"49.89"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"47.55","1":"47.55"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"45.20","1":"45.20"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"46.00","1":"46.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"44.99","1":"44.99"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"42.75","1":"42.75"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"40.62","1":"40.62"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"40.65","1":"40.65"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"40.25","1":"40.25"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"42.26","1":"42.26"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"44.37","1":"44.37"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"46.58","1":"46.58"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"48.90","1":"48.90"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"51.34","1":"51.34"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"52.47","1":"52.47"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"52.48","1":"52.48"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"53.00","1":"53.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"50.35","1":"50.35"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"47.84","1":"47.84"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"45.50","1":"45.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"43.23","1":"43.23"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"45.39","1":"45.39"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"43.13","1":"43.13"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"43.13","1":"43.13"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"41.92","1":"41.92"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"39.85","1":"39.85"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"37.90","1":"37.90"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"36.72","1":"36.72"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"36.95","1":"36.95"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"36.56","1":"36.56"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"35.96","1":"35.96"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"34.75","1":"34.75"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"33.90","1":"33.90"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"35.59","1":"35.59"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"37.10","1":"37.10"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"36.00","1":"36.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"37.69","1":"37.69"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"37.69","1":"37.69"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"35.81","1":"35.81"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"35.03","1":"35.03"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"33.50","1":"33.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"31.85","1":"31.85"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"33.44","1":"33.44"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"35.11","1":"35.11"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"36.86","1":"36.86"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"36.50","1":"36.50"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"36.00","1":"36.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"34.21","1":"34.21"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"35.40","1":"35.40"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"33.63","1":"33.63"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"31.97","1":"31.97"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"31.97","1":"31.97"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"30.43","1":"30.43"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"31.95","1":"31.95"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"33.49","1":"33.49"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"34.20","1":"34.20"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"32.52","1":"32.52"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"32.50","1":"32.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"31.03","1":"31.03"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"32.58","1":"32.58"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"31.00","1":"31.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"32.48","1":"32.48"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"30.86","1":"30.86"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"29.51","1":"29.51"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"28.10","1":"28.10"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"27.01","1":"27.01"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"28.36","1":"28.36"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"26.96","1":"26.96"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"27.20","1":"27.20"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"27.60","1":"27.60"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"26.90","1":"26.90"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"26.90","1":"26.90"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"27.00","1":"27.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"27.90","1":"27.90"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"29.15","1":"29.15"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"30.00","1":"30.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"31.50","1":"31.50"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"33.07","1":"33.07"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"34.72","1":"34.72"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"36.37","1":"36.37"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"34.60","1":"34.60"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"32.87","1":"32.87"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"32.98","1":"32.98"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"31.34","1":"31.34"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"32.85","1":"32.85"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"29.64","1":"29.64"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"30.89","1":"30.89"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"32.24","1":"32.24"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"32.22","1":"32.22"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"31.33","1":"31.33"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"29.76","1":"29.76"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"28.28","1":"28.28"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"26.87","1":"26.87"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"25.53","1":"25.53"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"24.60","1":"24.60"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"25.65","1":"25.65"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"24.37","1":"24.37"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"23.16","1":"23.16"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"22.21","1":"22.21"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"22.55","1":"22.55"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"21.45","1":"21.45"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"22.49","1":"22.49"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"21.38","1":"21.38"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"20.51","1":"20.51"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"19.49","1":"19.49"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"18.52","1":"18.52"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"18.50","1":"18.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"19.50","1":"19.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"18.51","1":"18.51"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"17.57","1":"17.57"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"18.29","1":"18.29"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"17.30","1":"17.30"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"17.30","1":"17.30"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"18.25","1":"18.25"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"19.23","1":"19.23"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"20.00","1":"20.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"19.03","1":"19.03"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"18.25","1":"18.25"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"19.24","1":"19.24"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"18.24","1":"18.24"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"19.24","1":"19.24"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"19.30","1":"19.30"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"20.20","1":"20.20"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"20.89","1":"20.89"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"19.85","1":"19.85"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"18.85","1":"18.85"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"19.00","1":"19.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"19.00","1":"19.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"20.00","1":"20.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"21.00","1":"21.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"21.98","1":"21.98"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"21.70","1":"21.70"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"20.80","1":"20.80"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"21.84","1":"21.84"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"22.40","1":"22.40"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"23.51","1":"23.51"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"24.68","1":"24.68"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"25.91","1":"25.91"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"27.20","1":"27.20"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"28.56","1":"28.56"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"29.98","1":"29.98"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"31.47","1":"31.47"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"32.90","1":"32.90"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"31.26","1":"31.26"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"29.70","1":"29.70"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"30.45","1":"30.45"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"30.00","1":"30.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"28.55","1":"28.55"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"27.13","1":"27.13"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"28.48","1":"28.48"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"27.46","1":"27.46"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"26.10","1":"26.10"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"25.25","1":"25.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"23.97","1":"23.97"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"22.55","1":"22.55"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"21.24","1":"21.24"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"22.51","1":"22.51"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"21.16","1":"21.16"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"21.96","1":"21.96"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"22.00","1":"22.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"22.00","1":"22.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"22.00","1":"22.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"20.46","1":"20.46"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"20.46","1":"20.46"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"18.93","1":"18.93"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"17.52","1":"17.52"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"16.21","1":"16.21"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"17.29","1":"17.29"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"16.00","1":"16.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"14.80","1":"14.80"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"13.70","1":"13.70"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"12.71","1":"12.71"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"13.70","1":"13.70"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"13.28","1":"13.28"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"12.85","1":"12.85"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.10","1":"13.10"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"12.35","1":"12.35"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"13.00","1":"13.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"12.35","1":"12.35"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"13.05","1":"13.05"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"13.66","1":"13.66"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"16.92","1":"16.92"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"18.18","1":"18.18"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"19.54","1":"19.54"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"18.65","1":"18.65"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"17.50","1":"17.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"16.51","1":"16.51"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"15.35","1":"15.35"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"15.36","1":"15.36"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"16.51","1":"16.51"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"17.74","1":"17.74"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"17.20","1":"17.20"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"17.80","1":"17.80"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"19.13","1":"19.13"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"19.57","1":"19.57"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"18.31","1":"18.31"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"17.30","1":"17.30"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"16.75","1":"16.75"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"16.51","1":"16.51"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"17.74","1":"17.74"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"16.65","1":"16.65"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"16.50","1":"16.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"18.01","1":"18.01"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"19.36","1":"19.36"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"20.80","1":"20.80"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"22.36","1":"22.36"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"24.03","1":"24.03"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"25.83","1":"25.83"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"27.40","1":"27.40"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"27.13","1":"27.13"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"25.30","1":"25.30"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"27.15","1":"27.15"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"28.74","1":"28.74"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"29.25","1":"29.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"27.21","1":"27.21"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"25.20","1":"25.20"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"26.99","1":"26.99"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"25.10","1":"25.10"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"26.69","1":"26.69"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"27.84","1":"27.84"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"26.80","1":"26.80"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"26.75","1":"26.75"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"26.75","1":"26.75"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"26.55","1":"26.55"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"25.51","1":"25.51"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"26.64","1":"26.64"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"27.00","1":"27.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"27.50","1":"27.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"27.01","1":"27.01"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"27.50","1":"27.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"27.99","1":"27.99"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"26.26","1":"26.26"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"26.60","1":"26.60"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"26.03","1":"26.03"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"27.68","1":"27.68"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"26.15","1":"26.15"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"27.55","1":"27.55"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"25.71","1":"25.71"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"26.49","1":"26.49"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"27.99","1":"27.99"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.05","1":"27.05"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"27.99","1":"27.99"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"27.00","1":"27.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"26.05","1":"26.05"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"25.50","1":"25.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"23.75","1":"23.75"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"25.50","1":"25.50"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"24.58","1":"24.58"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"24.00","1":"24.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"25.00","1":"25.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"23.13","1":"23.13"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"24.85","1":"24.85"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"26.50","1":"26.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"26.00","1":"26.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"24.05","1":"24.05"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"22.50","1":"22.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"24.18","1":"24.18"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"25.50","1":"25.50"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"23.76","1":"23.76"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"23.05","1":"23.05"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"24.25","1":"24.25"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"24.01","1":"24.01"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"24.00","1":"24.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"23.99","1":"23.99"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.35","1":"23.35"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.70","1":"23.70"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"23.30","1":"23.30"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"25.04","1":"25.04"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"25.10","1":"25.10"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"26.49","1":"26.49"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"25.04","1":"25.04"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"25.40","1":"25.40"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"24.51","1":"24.51"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"24.76","1":"24.76"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"23.89","1":"23.89"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"23.50","1":"23.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"24.42","1":"24.42"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"24.42","1":"24.42"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"24.42","1":"24.42"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"23.52","1":"23.52"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"23.70","1":"23.70"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"23.30","1":"23.30"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"22.29","1":"22.29"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"23.15","1":"23.15"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"22.30","1":"22.30"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"21.50","1":"21.50"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"21.06","1":"21.06"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"19.70","1":"19.70"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"20.10","1":"20.10"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"21.50","1":"21.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"20.25","1":"20.25"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"21.00","1":"21.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"21.00","1":"21.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"21.50","1":"21.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"21.12","1":"21.12"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"19.54","1":"19.54"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"18.09","1":"18.09"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"16.74","1":"16.74"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"15.76","1":"15.76"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"15.39","1":"15.39"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"14.99","1":"14.99"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"15.49","1":"15.49"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"15.10","1":"15.10"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"14.03","1":"14.03"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"14.00","1":"14.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"14.75","1":"14.75"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.06","1":"15.06"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"14.68","1":"14.68"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"14.97","1":"14.97"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"14.50","1":"14.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"13.96","1":"13.96"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"14.20","1":"14.20"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"13.83","1":"13.83"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"13.61","1":"13.61"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"13.66","1":"13.66"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"14.49","1":"14.49"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"14.25","1":"14.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"14.23","1":"14.23"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"14.00","1":"14.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"14.40","1":"14.40"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"14.40","1":"14.40"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"14.09","1":"14.09"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"14.35","1":"14.35"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"14.90","1":"14.90"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15.64","1":"15.64"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"15.80","1":"15.80"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"16.10","1":"16.10"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"16.08","1":"16.08"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"16.05","1":"16.05"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"16.05","1":"16.05"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"16.77","1":"16.77"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"16.96","1":"16.96"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"16.71","1":"16.71"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"16.25","1":"16.25"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"15.47","1":"15.47"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"15.35","1":"15.35"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"15.20","1":"15.20"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"15.32","1":"15.32"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"15.30","1":"15.30"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"16.44","1":"16.44"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"17.24","1":"17.24"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"16.81","1":"16.81"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"16.56","1":"16.56"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"16.23","1":"16.23"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"15.68","1":"15.68"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"15.52","1":"15.52"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"16.38","1":"16.38"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"16.20","1":"16.20"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.41","1":"17.41"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"18.71","1":"18.71"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"19.13","1":"19.13"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"18.19","1":"18.19"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"18.14","1":"18.14"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"18.91","1":"18.91"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"18.80","1":"18.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"18.20","1":"18.20"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"17.95","1":"17.95"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"18.35","1":"18.35"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"17.98","1":"17.98"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"17.12","1":"17.12"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"16.84","1":"16.84"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"16.70","1":"16.70"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"16.55","1":"16.55"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"16.21","1":"16.21"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"16.66","1":"16.66"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.90","1":"17.90"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"18.35","1":"18.35"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"18.05","1":"18.05"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"17.48","1":"17.48"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"17.16","1":"17.16"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"16.40","1":"16.40"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"16.35","1":"16.35"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"16.32","1":"16.32"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"16.27","1":"16.27"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"16.00","1":"16.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"16.50","1":"16.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"16.90","1":"16.90"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"16.50","1":"16.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"17.73","1":"17.73"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"19.05","1":"19.05"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.47","1":"20.47"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"20.54","1":"20.54"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"20.13","1":"20.13"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"21.13","1":"21.13"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"22.71","1":"22.71"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"24.41","1":"24.41"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"26.24","1":"26.24"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"26.61","1":"26.61"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"25.98","1":"25.98"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"25.64","1":"25.64"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"26.55","1":"26.55"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"26.08","1":"26.08"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"25.06","1":"25.06"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"24.55","1":"24.55"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"26.39","1":"26.39"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"24.46","1":"24.46"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"24.27","1":"24.27"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"22.50","1":"22.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"21.87","1":"21.87"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"21.25","1":"21.25"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"21.43","1":"21.43"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"21.05","1":"21.05"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"21.67","1":"21.67"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.05","1":"20.05"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"19.95","1":"19.95"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"20.73","1":"20.73"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"21.45","1":"21.45"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"21.44","1":"21.44"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"21.15","1":"21.15"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"17.40","1":"17.40"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"17.60","1":"17.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"17.00","1":"17.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"16.60","1":"16.60"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"16.80","1":"16.80"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"16.66","1":"16.66"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"16.50","1":"16.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"17.00","1":"17.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"16.99","1":"16.99"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"16.99","1":"16.99"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"16.57","1":"16.57"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"16.51","1":"16.51"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"17.88","1":"17.88"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"17.80","1":"17.80"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"17.51","1":"17.51"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"18.79","1":"18.79"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"20.23","1":"20.23"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"20.40","1":"20.40"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"20.00","1":"20.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"18.80","1":"18.80"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"19.39","1":"19.39"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"18.80","1":"18.80"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"19.10","1":"19.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"19.15","1":"19.15"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"18.69","1":"18.69"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.70","1":"18.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"17.70","1":"17.70"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"16.85","1":"16.85"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"16.50","1":"16.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"15.60","1":"15.60"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"16.07","1":"16.07"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"16.56","1":"16.56"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"15.60","1":"15.60"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"15.00","1":"15.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"16.16","1":"16.16"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"17.37","1":"17.37"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"18.67","1":"18.67"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"19.20","1":"19.20"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"20.79","1":"20.79"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"22.57","1":"22.57"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"24.19","1":"24.19"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"24.15","1":"24.15"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"24.45","1":"24.45"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"24.08","1":"24.08"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"25.88","1":"25.88"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"27.82","1":"27.82"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"26.89","1":"26.89"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"28.90","1":"28.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"31.06","1":"31.06"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"33.38","1":"33.38"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"31.64","1":"31.64"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"30.25","1":"30.25"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"29.01","1":"29.01"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"29.75","1":"29.75"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"26.51","1":"26.51"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"29.10","1":"29.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"28.15","1":"28.15"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"29.07","1":"29.07"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"27.02","1":"27.02"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"26.45","1":"26.45"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"28.25","1":"28.25"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"26.85","1":"26.85"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"27.20","1":"27.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"26.10","1":"26.10"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"26.93","1":"26.93"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"25.15","1":"25.15"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"24.80","1":"24.80"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"24.10","1":"24.10"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"23.75","1":"23.75"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"23.82","1":"23.82"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"24.40","1":"24.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"25.12","1":"25.12"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"24.47","1":"24.47"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"24.35","1":"24.35"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"23.00","1":"23.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"24.72","1":"24.72"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"25.25","1":"25.25"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"24.09","1":"24.09"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"22.34","1":"22.34"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"22.40","1":"22.40"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"21.89","1":"21.89"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"21.25","1":"21.25"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21.00","1":"21.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"20.35","1":"20.35"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"21.11","1":"21.11"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"22.05","1":"22.05"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"21.80","1":"21.80"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"21.80","1":"21.80"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"22.80","1":"22.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"22.45","1":"22.45"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"23.90","1":"23.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"23.50","1":"23.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"24.00","1":"24.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"25.69","1":"25.69"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"26.75","1":"26.75"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"26.75","1":"26.75"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"27.99","1":"27.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"26.05","1":"26.05"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"26.99","1":"26.99"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"26.94","1":"26.94"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"26.00","1":"26.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"24.50","1":"24.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"26.33","1":"26.33"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"27.75","1":"27.75"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"28.00","1":"28.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"30.10","1":"30.10"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"30.40","1":"30.40"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"28.25","1":"28.25"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"29.90","1":"29.90"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"28.00","1":"28.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"27.77","1":"27.77"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"28.98","1":"28.98"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"28.10","1":"28.10"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"28.15","1":"28.15"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"28.20","1":"28.20"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"25.60","1":"25.60"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"26.80","1":"26.80"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"28.99","1":"28.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"26.67","1":"26.67"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"25.65","1":"25.65"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"26.80","1":"26.80"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"27.70","1":"27.70"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"26.25","1":"26.25"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"26.25","1":"26.25"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"26.02","1":"26.02"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"25.70","1":"25.70"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"25.15","1":"25.15"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"24.71","1":"24.71"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"25.90","1":"25.90"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"25.00","1":"25.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"26.00","1":"26.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"29.00","1":"29.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"31.17","1":"31.17"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"33.50","1":"33.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"32.38","1":"32.38"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"29.96","1":"29.96"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"29.01","1":"29.01"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"30.00","1":"30.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"29.55","1":"29.55"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"29.50","1":"29.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"31.00","1":"31.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"30.99","1":"30.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"29.10","1":"29.10"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"31.15","1":"31.15"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"29.01","1":"29.01"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"29.01","1":"29.01"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"30.99","1":"30.99"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"29.01","1":"29.01"}]}