{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"22.50","1":"22.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"24.00","1":"24.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"25.80","1":"25.80"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"24.60","1":"24.60"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"26.00","1":"26.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"27.40","1":"27.40"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"27.35","1":"27.35"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"28.00","1":"28.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"27.80","1":"27.80"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"26.45","1":"26.45"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"26.45","1":"26.45"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"25.25","1":"25.25"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"24.20","1":"24.20"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"26.00","1":"26.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"27.10","1":"27.10"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"29.10","1":"29.10"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"30.90","1":"30.90"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"30.00","1":"30.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"29.10","1":"29.10"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"29.35","1":"29.35"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"25.60","1":"25.60"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"25.60","1":"25.60"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"26.00","1":"26.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"25.55","1":"25.55"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"25.00","1":"25.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"24.60","1":"24.60"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"26.40","1":"26.40"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"25.30","1":"25.30"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"25.00","1":"25.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"25.95","1":"25.95"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"27.00","1":"27.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"26.85","1":"26.85"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"27.10","1":"27.10"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"27.00","1":"27.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"27.00","1":"27.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"28.00","1":"28.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"27.00","1":"27.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"27.00","1":"27.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"27.50","1":"27.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"27.00","1":"27.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"26.50","1":"26.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"24.75","1":"24.75"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"24.10","1":"24.10"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"24.00","1":"24.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"23.00","1":"23.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"22.00","1":"22.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"21.75","1":"21.75"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"20.90","1":"20.90"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"20.90","1":"20.90"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"20.00","1":"20.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"21.00","1":"21.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"20.10","1":"20.10"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"19.10","1":"19.10"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"18.25","1":"18.25"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"19.25","1":"19.25"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"19.75","1":"19.75"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"20.75","1":"20.75"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"20.00","1":"20.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"19.00","1":"19.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"19.90","1":"19.90"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"18.90","1":"18.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"17.60","1":"17.60"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"16.60","1":"16.60"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"15.75","1":"15.75"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"15.00","1":"15.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"14.10","1":"14.10"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"15.00","1":"15.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"14.50","1":"14.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"15.50","1":"15.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"16.50","1":"16.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"17.40","1":"17.40"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"16.75","1":"16.75"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"17.00","1":"17.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"17.75","1":"17.75"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"16.75","1":"16.75"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"16.40","1":"16.40"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"16.25","1":"16.25"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"16.50","1":"16.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"15.75","1":"15.75"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"15.95","1":"15.95"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"15.50","1":"15.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"15.60","1":"15.60"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"16.60","1":"16.60"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"17.00","1":"17.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"16.85","1":"16.85"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"17.75","1":"17.75"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"16.80","1":"16.80"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"16.30","1":"16.30"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"14.00","1":"14.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"13.00","1":"13.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"13.00","1":"13.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"14.00","1":"14.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"14.70","1":"14.70"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"14.05","1":"14.05"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"14.75","1":"14.75"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"13.70","1":"13.70"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"13.10","1":"13.10"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"14.10","1":"14.10"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"13.10","1":"13.10"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"12.50","1":"12.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"13.50","1":"13.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"12.60","1":"12.60"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"12.00","1":"12.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"12.00","1":"12.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"12.00","1":"12.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"12.60","1":"12.60"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"12.00","1":"12.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"12.25","1":"12.25"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"12.75","1":"12.75"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"11.50","1":"11.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"12.50","1":"12.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"11.50","1":"11.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"10.00","1":"10.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"10.10","1":"10.10"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"10.00","1":"10.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"11.50","1":"11.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"12.45","1":"12.45"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"13.00","1":"13.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"13.00","1":"13.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"13.25","1":"13.25"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"13.70","1":"13.70"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"14.30","1":"14.30"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"13.80","1":"13.80"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"12.40","1":"12.40"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"13.35","1":"13.35"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"12.50","1":"12.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"11.50","1":"11.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"12.45","1":"12.45"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"11.50","1":"11.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"12.45","1":"12.45"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"11.25","1":"11.25"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"12.20","1":"12.20"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"11.25","1":"11.25"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"10.25","1":"10.25"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"10.50","1":"10.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"11.45","1":"11.45"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"12.25","1":"12.25"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"11.75","1":"11.75"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"10.95","1":"10.95"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"11.90","1":"11.90"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"10.50","1":"10.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"10.50","1":"10.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"11.45","1":"11.45"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"11.50","1":"11.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"12.45","1":"12.45"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"11.50","1":"11.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"12.45","1":"12.45"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"12.95","1":"12.95"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"13.70","1":"13.70"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"12.80","1":"12.80"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"12.80","1":"12.80"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"13.15","1":"13.15"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"13.15","1":"13.15"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"13.90","1":"13.90"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"13.20","1":"13.20"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"13.45","1":"13.45"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"12.00","1":"12.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"10.25","1":"10.25"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"9.85","1":"9.85"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"9.75","1":"9.75"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"9.00","1":"9.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"8.00","1":"8.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"8.40","1":"8.40"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"8.00","1":"8.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"7.51","1":"7.51"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"8.19","1":"8.19"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"8.50","1":"8.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"7.50","1":"7.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"6.75","1":"6.75"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"7.24","1":"7.24"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"6.52","1":"6.52"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"7.45","1":"7.45"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"8.45","1":"8.45"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"8.95","1":"8.95"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"8.95","1":"8.95"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"8.88","1":"8.88"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"8.00","1":"8.00"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"8.74","1":"8.74"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"7.74","1":"7.74"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"7.50","1":"7.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"7.50","1":"7.50"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"7.25","1":"7.25"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"7.30","1":"7.30"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"7.60","1":"7.60"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"8.55","1":"8.55"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"9.00","1":"9.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"8.00","1":"8.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"8.50","1":"8.50"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"8.00","1":"8.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"8.00","1":"8.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"7.85","1":"7.85"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"7.24","1":"7.24"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"7.89","1":"7.89"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"7.01","1":"7.01"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"7.30","1":"7.30"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"6.50","1":"6.50"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"6.50","1":"6.50"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"5.55","1":"5.55"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"6.75","1":"6.75"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"7.13","1":"7.13"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"6.50","1":"6.50"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"6.25","1":"6.25"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"6.60","1":"6.60"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"6.85","1":"6.85"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"6.85","1":"6.85"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"7.00","1":"7.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"6.95","1":"6.95"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"7.00","1":"7.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"7.00","1":"7.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"7.00","1":"7.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"7.00","1":"7.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"7.75","1":"7.75"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"7.10","1":"7.10"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"7.75","1":"7.75"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"7.00","1":"7.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"7.25","1":"7.25"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"8.09","1":"8.09"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"9.07","1":"9.07"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"10.00","1":"10.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"9.61","1":"9.61"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"10.49","1":"10.49"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"10.06","1":"10.06"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"11.06","1":"11.06"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"12.06","1":"12.06"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"12.70","1":"12.70"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"12.18","1":"12.18"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"13.15","1":"13.15"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"13.17","1":"13.17"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"13.75","1":"13.75"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"14.74","1":"14.74"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"14.89","1":"14.89"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"14.33","1":"14.33"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"14.34","1":"14.34"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"13.72","1":"13.72"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"13.71","1":"13.71"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"11.64","1":"11.64"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"12.45","1":"12.45"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"11.61","1":"11.61"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"11.58","1":"11.58"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"11.88","1":"11.88"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"12.88","1":"12.88"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"13.34","1":"13.34"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"13.29","1":"13.29"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"12.50","1":"12.50"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"12.17","1":"12.17"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"11.29","1":"11.29"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"11.26","1":"11.26"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"11.75","1":"11.75"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"11.82","1":"11.82"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"11.62","1":"11.62"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"11.75","1":"11.75"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"11.52","1":"11.52"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"11.67","1":"11.67"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"11.33","1":"11.33"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"11.57","1":"11.57"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"11.90","1":"11.90"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"11.90","1":"11.90"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"11.58","1":"11.58"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"11.85","1":"11.85"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"11.55","1":"11.55"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"12.47","1":"12.47"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"12.13","1":"12.13"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"13.13","1":"13.13"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"13.19","1":"13.19"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"12.80","1":"12.80"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"13.40","1":"13.40"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"13.00","1":"13.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"13.50","1":"13.50"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"12.81","1":"12.81"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"13.00","1":"13.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"13.49","1":"13.49"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"13.74","1":"13.74"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"13.99","1":"13.99"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"13.56","1":"13.56"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"13.57","1":"13.57"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"13.95","1":"13.95"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"12.95","1":"12.95"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"13.45","1":"13.45"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"13.41","1":"13.41"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"13.01","1":"13.01"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"13.30","1":"13.30"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"13.49","1":"13.49"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"13.49","1":"13.49"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"13.45","1":"13.45"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"13.25","1":"13.25"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"13.49","1":"13.49"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"14.49","1":"14.49"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"14.60","1":"14.60"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"15.60","1":"15.60"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"16.60","1":"16.60"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"17.60","1":"17.60"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"18.60","1":"18.60"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"19.60","1":"19.60"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"19.44","1":"19.44"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"19.91","1":"19.91"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"20.39","1":"20.39"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"20.43","1":"20.43"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"21.29","1":"21.29"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"20.24","1":"20.24"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"19.25","1":"19.25"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"19.39","1":"19.39"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"18.40","1":"18.40"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"18.21","1":"18.21"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"18.00","1":"18.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"18.40","1":"18.40"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"18.21","1":"18.21"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"18.00","1":"18.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"18.00","1":"18.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"18.24","1":"18.24"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"18.51","1":"18.51"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"18.89","1":"18.89"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"18.99","1":"18.99"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"19.60","1":"19.60"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"19.45","1":"19.45"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"19.02","1":"19.02"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"19.00","1":"19.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"18.00","1":"18.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"17.25","1":"17.25"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"17.05","1":"17.05"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"18.00","1":"18.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"17.19","1":"17.19"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"16.73","1":"16.73"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"15.97","1":"15.97"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"15.26","1":"15.26"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"15.81","1":"15.81"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"16.69","1":"16.69"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"16.50","1":"16.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"16.40","1":"16.40"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"16.80","1":"16.80"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"16.65","1":"16.65"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"16.51","1":"16.51"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"16.21","1":"16.21"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"16.46","1":"16.46"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"16.00","1":"16.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"15.60","1":"15.60"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"15.99","1":"15.99"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"15.62","1":"15.62"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"15.71","1":"15.71"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"16.00","1":"16.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"16.00","1":"16.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"16.68","1":"16.68"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"16.20","1":"16.20"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"16.75","1":"16.75"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"16.16","1":"16.16"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"16.20","1":"16.20"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"16.87","1":"16.87"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"16.10","1":"16.10"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"16.50","1":"16.50"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"16.50","1":"16.50"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"16.50","1":"16.50"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"16.93","1":"16.93"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"17.30","1":"17.30"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"17.25","1":"17.25"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"17.25","1":"17.25"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"17.40","1":"17.40"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"18.40","1":"18.40"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"18.94","1":"18.94"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"18.74","1":"18.74"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"19.17","1":"19.17"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"18.30","1":"18.30"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"17.31","1":"17.31"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"18.25","1":"18.25"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"17.50","1":"17.50"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"17.50","1":"17.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"17.00","1":"17.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"16.99","1":"16.99"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"16.99","1":"16.99"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"17.43","1":"17.43"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"17.00","1":"17.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"17.00","1":"17.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"16.99","1":"16.99"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"16.03","1":"16.03"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"16.40","1":"16.40"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"16.62","1":"16.62"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"16.08","1":"16.08"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"16.00","1":"16.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"16.50","1":"16.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"16.45","1":"16.45"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"16.95","1":"16.95"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"16.70","1":"16.70"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"16.50","1":"16.50"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"16.50","1":"16.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"16.45","1":"16.45"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"16.40","1":"16.40"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"16.45","1":"16.45"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"16.20","1":"16.20"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"16.89","1":"16.89"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"17.89","1":"17.89"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"18.49","1":"18.49"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"18.45","1":"18.45"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"17.47","1":"17.47"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"16.58","1":"16.58"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"17.49","1":"17.49"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"18.19","1":"18.19"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"18.19","1":"18.19"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"19.10","1":"19.10"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"19.40","1":"19.40"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"19.24","1":"19.24"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"19.06","1":"19.06"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"19.35","1":"19.35"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"19.14","1":"19.14"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"19.30","1":"19.30"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"18.40","1":"18.40"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"19.05","1":"19.05"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"18.70","1":"18.70"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"18.99","1":"18.99"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"18.14","1":"18.14"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"18.00","1":"18.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"17.00","1":"17.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"17.99","1":"17.99"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"17.40","1":"17.40"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"18.00","1":"18.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"18.50","1":"18.50"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"19.45","1":"19.45"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"19.90","1":"19.90"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"19.00","1":"19.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"18.95","1":"18.95"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"19.75","1":"19.75"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"19.49","1":"19.49"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"19.81","1":"19.81"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"20.62","1":"20.62"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"19.68","1":"19.68"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"20.45","1":"20.45"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"19.43","1":"19.43"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"18.43","1":"18.43"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"17.62","1":"17.62"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"17.15","1":"17.15"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"17.80","1":"17.80"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"18.61","1":"18.61"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"18.99","1":"18.99"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"18.98","1":"18.98"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"18.80","1":"18.80"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"19.50","1":"19.50"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"19.80","1":"19.80"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"18.81","1":"18.81"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"18.95","1":"18.95"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"18.99","1":"18.99"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"19.44","1":"19.44"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"18.44","1":"18.44"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"18.44","1":"18.44"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"17.44","1":"17.44"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"16.97","1":"16.97"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"16.50","1":"16.50"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"16.27","1":"16.27"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"16.74","1":"16.74"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"16.80","1":"16.80"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"16.03","1":"16.03"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"16.41","1":"16.41"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"16.90","1":"16.90"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"17.29","1":"17.29"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"18.29","1":"18.29"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"17.85","1":"17.85"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"17.59","1":"17.59"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"13.62","1":"13.62"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"13.08","1":"13.08"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"12.52","1":"12.52"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"13.38","1":"13.38"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"13.55","1":"13.55"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"13.21","1":"13.21"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"14.30","1":"14.30"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"14.30","1":"14.30"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"14.40","1":"14.40"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"13.88","1":"13.88"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"13.84","1":"13.84"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"13.58","1":"13.58"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"14.25","1":"14.25"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"14.50","1":"14.50"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"14.24","1":"14.24"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"14.49","1":"14.49"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"14.85","1":"14.85"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"14.00","1":"14.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"14.00","1":"14.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"14.40","1":"14.40"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"14.88","1":"14.88"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"14.50","1":"14.50"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"13.77","1":"13.77"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"14.35","1":"14.35"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"13.97","1":"13.97"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"14.50","1":"14.50"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"14.00","1":"14.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"13.97","1":"13.97"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"14.35","1":"14.35"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"14.30","1":"14.30"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"14.02","1":"14.02"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"13.66","1":"13.66"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"14.23","1":"14.23"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"14.35","1":"14.35"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"14.00","1":"14.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"14.47","1":"14.47"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"14.69","1":"14.69"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"14.34","1":"14.34"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"14.84","1":"14.84"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"14.65","1":"14.65"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"14.34","1":"14.34"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"14.80","1":"14.80"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"14.74","1":"14.74"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"14.71","1":"14.71"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"14.45","1":"14.45"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"14.27","1":"14.27"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"14.85","1":"14.85"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"15.30","1":"15.30"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"14.35","1":"14.35"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"14.85","1":"14.85"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"14.60","1":"14.60"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"13.98","1":"13.98"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"13.98","1":"13.98"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"13.70","1":"13.70"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"13.65","1":"13.65"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"13.80","1":"13.80"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"14.47","1":"14.47"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"13.50","1":"13.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"14.50","1":"14.50"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"14.90","1":"14.90"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"15.00","1":"15.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"14.40","1":"14.40"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"14.50","1":"14.50"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"13.80","1":"13.80"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"14.25","1":"14.25"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"14.25","1":"14.25"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"14.01","1":"14.01"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"14.01","1":"14.01"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"14.01","1":"14.01"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"14.01","1":"14.01"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"14.99","1":"14.99"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"14.76","1":"14.76"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"14.60","1":"14.60"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"14.60","1":"14.60"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"14.60","1":"14.60"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"14.00","1":"14.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"14.28","1":"14.28"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"14.01","1":"14.01"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"14.20","1":"14.20"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"14.71","1":"14.71"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"14.70","1":"14.70"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"14.70","1":"14.70"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"14.83","1":"14.83"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"14.57","1":"14.57"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"14.25","1":"14.25"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"15.00","1":"15.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"15.46","1":"15.46"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"15.46","1":"15.46"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"15.00","1":"15.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"15.00","1":"15.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"15.00","1":"15.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"15.00","1":"15.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"14.90","1":"14.90"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"15.90","1":"15.90"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"16.77","1":"16.77"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"16.00","1":"16.00"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"15.73","1":"15.73"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"15.00","1":"15.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"14.70","1":"14.70"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"14.70","1":"14.70"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"14.62","1":"14.62"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"14.85","1":"14.85"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"14.64","1":"14.64"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"14.64","1":"14.64"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"14.64","1":"14.64"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"14.64","1":"14.64"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"14.64","1":"14.64"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"14.64","1":"14.64"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"14.64","1":"14.64"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"14.64","1":"14.64"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"14.95","1":"14.95"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"15.20","1":"15.20"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"14.80","1":"14.80"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"14.80","1":"14.80"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"14.90","1":"14.90"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"14.75","1":"14.75"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"14.75","1":"14.75"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"14.75","1":"14.75"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"14.75","1":"14.75"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"14.56","1":"14.56"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"14.60","1":"14.60"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"14.05","1":"14.05"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"14.54","1":"14.54"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"14.39","1":"14.39"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"14.25","1":"14.25"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"14.30","1":"14.30"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"14.30","1":"14.30"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"14.30","1":"14.30"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"13.56","1":"13.56"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"13.24","1":"13.24"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"14.24","1":"14.24"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"14.00","1":"14.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"14.87","1":"14.87"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"14.00","1":"14.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"13.66","1":"13.66"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"14.65","1":"14.65"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"14.65","1":"14.65"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"14.65","1":"14.65"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"14.25","1":"14.25"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"14.25","1":"14.25"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"14.00","1":"14.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"14.00","1":"14.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"14.00","1":"14.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"14.00","1":"14.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"14.36","1":"14.36"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"14.30","1":"14.30"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"14.30","1":"14.30"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"15.25","1":"15.25"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"16.25","1":"16.25"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"16.47","1":"16.47"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"16.47","1":"16.47"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"16.47","1":"16.47"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"16.54","1":"16.54"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"16.35","1":"16.35"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"16.25","1":"16.25"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"15.89","1":"15.89"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"15.90","1":"15.90"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"15.89","1":"15.89"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"16.89","1":"16.89"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"17.89","1":"17.89"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"17.50","1":"17.50"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"16.50","1":"16.50"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"16.25","1":"16.25"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"16.26","1":"16.26"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"16.30","1":"16.30"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"15.80","1":"15.80"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"15.50","1":"15.50"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"15.21","1":"15.21"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"15.45","1":"15.45"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"15.45","1":"15.45"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"15.80","1":"15.80"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"15.98","1":"15.98"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"11.15","1":"11.15"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"10.31","1":"10.31"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"10.50","1":"10.50"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"10.50","1":"10.50"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"10.51","1":"10.51"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"10.52","1":"10.52"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"10.52","1":"10.52"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"10.80","1":"10.80"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"10.80","1":"10.80"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"10.80","1":"10.80"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"10.80","1":"10.80"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"10.80","1":"10.80"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"10.60","1":"10.60"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"10.60","1":"10.60"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"10.50","1":"10.50"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"10.03","1":"10.03"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"9.40","1":"9.40"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"9.75","1":"9.75"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"8.82","1":"8.82"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.82","1":"8.82"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"8.20","1":"8.20"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"8.20","1":"8.20"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"8.85","1":"8.85"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"8.85","1":"8.85"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"8.85","1":"8.85"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"8.85","1":"8.85"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"9.90","1":"9.90"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"10.25","1":"10.25"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"10.25","1":"10.25"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"10.25","1":"10.25"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"10.90","1":"10.90"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"10.50","1":"10.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"10.50","1":"10.50"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"10.50","1":"10.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"10.50","1":"10.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"10.50","1":"10.50"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"9.60","1":"9.60"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"9.60","1":"9.60"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"10.00","1":"10.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"9.90","1":"9.90"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"9.90","1":"9.90"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"9.29","1":"9.29"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"9.30","1":"9.30"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"9.50","1":"9.50"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"9.50","1":"9.50"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"9.01","1":"9.01"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"9.01","1":"9.01"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"9.79","1":"9.79"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"10.20","1":"10.20"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"9.50","1":"9.50"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"10.24","1":"10.24"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"10.53","1":"10.53"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"10.35","1":"10.35"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"10.84","1":"10.84"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"10.22","1":"10.22"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"10.50","1":"10.50"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"11.00","1":"11.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"11.00","1":"11.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"10.61","1":"10.61"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"10.61","1":"10.61"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"10.50","1":"10.50"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"11.00","1":"11.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"11.00","1":"11.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"9.42","1":"9.42"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"9.45","1":"9.45"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"9.52","1":"9.52"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"9.65","1":"9.65"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"10.25","1":"10.25"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"10.10","1":"10.10"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"10.25","1":"10.25"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"10.15","1":"10.15"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"9.90","1":"9.90"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"9.27","1":"9.27"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"9.27","1":"9.27"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"9.47","1":"9.47"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"9.47","1":"9.47"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"9.40","1":"9.40"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"9.40","1":"9.40"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"9.40","1":"9.40"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"9.50","1":"9.50"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"9.40","1":"9.40"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"9.00","1":"9.00"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"9.10","1":"9.10"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"9.25","1":"9.25"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"9.25","1":"9.25"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"9.25","1":"9.25"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"9.25","1":"9.25"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"9.05","1":"9.05"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"9.33","1":"9.33"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"8.60","1":"8.60"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"9.12","1":"9.12"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"9.35","1":"9.35"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"9.01","1":"9.01"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"9.01","1":"9.01"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"9.37","1":"9.37"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"9.59","1":"9.59"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"9.59","1":"9.59"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"9.20","1":"9.20"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"9.20","1":"9.20"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"9.60","1":"9.60"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"9.60","1":"9.60"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"9.60","1":"9.60"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"9.60","1":"9.60"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"9.69","1":"9.69"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"9.69","1":"9.69"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"9.89","1":"9.89"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"9.50","1":"9.50"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"10.50","1":"10.50"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"10.00","1":"10.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"10.00","1":"10.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"10.89","1":"10.89"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"11.09","1":"11.09"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"10.25","1":"10.25"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"10.97","1":"10.97"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"10.86","1":"10.86"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"10.25","1":"10.25"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"10.25","1":"10.25"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"10.95","1":"10.95"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"10.71","1":"10.71"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"10.90","1":"10.90"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"11.00","1":"11.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"10.90","1":"10.90"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"10.88","1":"10.88"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"10.40","1":"10.40"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"11.25","1":"11.25"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"10.90","1":"10.90"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"10.60","1":"10.60"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"11.48","1":"11.48"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"11.00","1":"11.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"12.00","1":"12.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"13.00","1":"13.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"14.00","1":"14.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"15.00","1":"15.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"15.65","1":"15.65"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"15.67","1":"15.67"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"16.30","1":"16.30"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"16.00","1":"16.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"15.95","1":"15.95"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"15.60","1":"15.60"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"15.99","1":"15.99"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"16.00","1":"16.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"17.00","1":"17.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"17.25","1":"17.25"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"14.75","1":"14.75"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"14.50","1":"14.50"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"15.18","1":"15.18"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"15.40","1":"15.40"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"16.40","1":"16.40"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"17.40","1":"17.40"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"19.34","1":"19.34"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"19.29","1":"19.29"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"19.50","1":"19.50"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"19.20","1":"19.20"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"19.00","1":"19.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"20.00","1":"20.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"20.74","1":"20.74"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"21.70","1":"21.70"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"21.00","1":"21.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"22.05","1":"22.05"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"23.15","1":"23.15"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"24.30","1":"24.30"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"24.60","1":"24.60"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"25.45","1":"25.45"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"26.21","1":"26.21"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"27.52","1":"27.52"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"28.13","1":"28.13"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"26.99","1":"26.99"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"27.50","1":"27.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"26.53","1":"26.53"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"26.60","1":"26.60"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"27.23","1":"27.23"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"28.59","1":"28.59"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"27.98","1":"27.98"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"27.30","1":"27.30"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"26.55","1":"26.55"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"26.25","1":"26.25"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"27.53","1":"27.53"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"28.50","1":"28.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"27.10","1":"27.10"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"25.75","1":"25.75"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"24.70","1":"24.70"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"25.90","1":"25.90"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"24.74","1":"24.74"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"23.41","1":"23.41"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"24.58","1":"24.58"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"24.58","1":"24.58"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"25.75","1":"25.75"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"25.50","1":"25.50"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"25.50","1":"25.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"26.77","1":"26.77"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"27.75","1":"27.75"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"28.85","1":"28.85"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"29.00","1":"29.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"30.45","1":"30.45"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"31.95","1":"31.95"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"31.50","1":"31.50"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"30.25","1":"30.25"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"31.12","1":"31.12"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"31.01","1":"31.01"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"30.15","1":"30.15"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"30.00","1":"30.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"30.00","1":"30.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"29.10","1":"29.10"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"29.00","1":"29.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"29.00","1":"29.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"30.00","1":"30.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"29.21","1":"29.21"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"28.00","1":"28.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"28.12","1":"28.12"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"28.00","1":"28.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"29.40","1":"29.40"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"30.87","1":"30.87"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"31.00","1":"31.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"31.50","1":"31.50"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"30.30","1":"30.30"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"30.30","1":"30.30"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"31.00","1":"31.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"32.00","1":"32.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"32.98","1":"32.98"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"33.80","1":"33.80"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"34.00","1":"34.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"35.50","1":"35.50"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"33.90","1":"33.90"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"33.00","1":"33.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"32.00","1":"32.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"31.02","1":"31.02"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"32.00","1":"32.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"32.00","1":"32.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"32.00","1":"32.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"31.50","1":"31.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"31.51","1":"31.51"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"32.50","1":"32.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"33.21","1":"33.21"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"32.53","1":"32.53"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"32.00","1":"32.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"32.50","1":"32.50"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"32.00","1":"32.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"32.00","1":"32.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"31.75","1":"31.75"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"32.51","1":"32.51"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"32.75","1":"32.75"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"32.93","1":"32.93"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"32.55","1":"32.55"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"32.50","1":"32.50"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"32.74","1":"32.74"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"33.75","1":"33.75"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"32.50","1":"32.50"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"32.50","1":"32.50"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"33.75","1":"33.75"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"33.75","1":"33.75"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"32.75","1":"32.75"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"32.50","1":"32.50"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"31.00","1":"31.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"31.04","1":"31.04"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"31.00","1":"31.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"32.55","1":"32.55"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"32.60","1":"32.60"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"33.55","1":"33.55"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"33.65","1":"33.65"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"34.70","1":"34.70"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"35.15","1":"35.15"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"35.10","1":"35.10"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"35.30","1":"35.30"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"36.71","1":"36.71"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"37.75","1":"37.75"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"37.50","1":"37.50"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"37.02","1":"37.02"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"38.00","1":"38.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"38.00","1":"38.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"37.95","1":"37.95"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"36.10","1":"36.10"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"35.75","1":"35.75"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"34.50","1":"34.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"36.21","1":"36.21"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"36.00","1":"36.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"34.21","1":"34.21"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"35.00","1":"35.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"36.00","1":"36.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"37.45","1":"37.45"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"36.50","1":"36.50"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"37.00","1":"37.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"35.15","1":"35.15"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"34.50","1":"34.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"32.84","1":"32.84"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"32.00","1":"32.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"32.99","1":"32.99"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"32.00","1":"32.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"32.00","1":"32.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"32.70","1":"32.70"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"33.70","1":"33.70"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"35.38","1":"35.38"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"37.00","1":"37.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"35.23","1":"35.23"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"36.00","1":"36.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"36.00","1":"36.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"37.00","1":"37.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"36.15","1":"36.15"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"37.95","1":"37.95"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"39.50","1":"39.50"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"39.85","1":"39.85"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"39.99","1":"39.99"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"41.98","1":"41.98"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"44.07","1":"44.07"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"45.65","1":"45.65"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"45.80","1":"45.80"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"46.01","1":"46.01"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"45.50","1":"45.50"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"45.08","1":"45.08"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"44.22","1":"44.22"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"44.08","1":"44.08"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"46.28","1":"46.28"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"45.80","1":"45.80"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"47.50","1":"47.50"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"42.50","1":"42.50"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"43.40","1":"43.40"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"41.40","1":"41.40"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"43.00","1":"43.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"42.00","1":"42.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"41.50","1":"41.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"39.43","1":"39.43"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"37.46","1":"37.46"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"35.59","1":"35.59"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"37.25","1":"37.25"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"39.11","1":"39.11"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"41.06","1":"41.06"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"40.50","1":"40.50"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"41.00","1":"41.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"40.25","1":"40.25"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"40.90","1":"40.90"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"41.90","1":"41.90"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"40.90","1":"40.90"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"41.24","1":"41.24"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"39.38","1":"39.38"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"40.56","1":"40.56"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"42.58","1":"42.58"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"42.51","1":"42.51"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"41.90","1":"41.90"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"41.25","1":"41.25"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"41.74","1":"41.74"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"41.98","1":"41.98"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"42.22","1":"42.22"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"43.00","1":"43.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"42.70","1":"42.70"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"44.59","1":"44.59"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"45.00","1":"45.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"47.25","1":"47.25"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"49.61","1":"49.61"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"48.99","1":"48.99"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"48.50","1":"48.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"48.68","1":"48.68"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"51.11","1":"51.11"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"51.99","1":"51.99"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"54.58","1":"54.58"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"57.30","1":"57.30"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"59.30","1":"59.30"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"57.72","1":"57.72"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"57.37","1":"57.37"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"55.18","1":"55.18"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"57.93","1":"57.93"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"56.51","1":"56.51"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"58.50","1":"58.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"56.71","1":"56.71"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"56.49","1":"56.49"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"55.65","1":"55.65"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"54.62","1":"54.62"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"55.00","1":"55.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"55.65","1":"55.65"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"57.20","1":"57.20"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"58.50","1":"58.50"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"61.17","1":"61.17"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"59.67","1":"59.67"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"59.51","1":"59.51"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"58.10","1":"58.10"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"60.76","1":"60.76"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"60.02","1":"60.02"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"60.53","1":"60.53"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"60.38","1":"60.38"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"59.08","1":"59.08"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"59.50","1":"59.50"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"57.50","1":"57.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"57.05","1":"57.05"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"58.50","1":"58.50"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"58.11","1":"58.11"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"57.11","1":"57.11"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"56.26","1":"56.26"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"55.63","1":"55.63"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"54.25","1":"54.25"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"53.50","1":"53.50"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"51.90","1":"51.90"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"50.31","1":"50.31"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"51.48","1":"51.48"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"49.44","1":"49.44"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"49.03","1":"49.03"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"50.03","1":"50.03"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"52.53","1":"52.53"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"54.20","1":"54.20"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"55.01","1":"55.01"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"56.00","1":"56.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"54.84","1":"54.84"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"53.34","1":"53.34"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"50.68","1":"50.68"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"48.50","1":"48.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"47.40","1":"47.40"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"48.00","1":"48.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"48.74","1":"48.74"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"48.00","1":"48.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"47.45","1":"47.45"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"46.50","1":"46.50"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"45.35","1":"45.35"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"44.74","1":"44.74"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"44.60","1":"44.60"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"46.00","1":"46.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"45.50","1":"45.50"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"47.49","1":"47.49"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"45.26","1":"45.26"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"46.99","1":"46.99"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"47.25","1":"47.25"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"46.08","1":"46.08"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"46.00","1":"46.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"44.68","1":"44.68"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"45.21","1":"45.21"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"45.34","1":"45.34"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"43.69","1":"43.69"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"42.39","1":"42.39"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"40.98","1":"40.98"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"41.00","1":"41.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"41.25","1":"41.25"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"41.00","1":"41.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"43.05","1":"43.05"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"42.00","1":"42.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"43.00","1":"43.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"42.98","1":"42.98"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"40.84","1":"40.84"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"39.00","1":"39.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"38.22","1":"38.22"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"37.50","1":"37.50"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"39.00","1":"39.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"40.70","1":"40.70"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"38.68","1":"38.68"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"37.50","1":"37.50"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"38.00","1":"38.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"38.90","1":"38.90"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"38.90","1":"38.90"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"38.90","1":"38.90"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"37.99","1":"37.99"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"39.14","1":"39.14"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"41.09","1":"41.09"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"42.90","1":"42.90"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"42.00","1":"42.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"40.70","1":"40.70"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"41.07","1":"41.07"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"41.99","1":"41.99"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"42.00","1":"42.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"42.20","1":"42.20"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"43.95","1":"43.95"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"43.79","1":"43.79"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"43.61","1":"43.61"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"43.50","1":"43.50"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"45.44","1":"45.44"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"43.66","1":"43.66"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"43.00","1":"43.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"42.42","1":"42.42"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"43.00","1":"43.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"43.65","1":"43.65"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"43.40","1":"43.40"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"41.25","1":"41.25"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"41.25","1":"41.25"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"42.81","1":"42.81"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"42.25","1":"42.25"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"42.25","1":"42.25"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"42.25","1":"42.25"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"44.36","1":"44.36"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"43.70","1":"43.70"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"44.00","1":"44.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"44.85","1":"44.85"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"46.26","1":"46.26"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"46.00","1":"46.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"46.00","1":"46.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"46.00","1":"46.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"43.70","1":"43.70"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"43.00","1":"43.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"40.85","1":"40.85"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"40.55","1":"40.55"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"39.00","1":"39.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"37.25","1":"37.25"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"37.30","1":"37.30"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"39.15","1":"39.15"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"40.00","1":"40.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"41.99","1":"41.99"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"43.89","1":"43.89"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"45.05","1":"45.05"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"43.75","1":"43.75"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"45.93","1":"45.93"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"48.22","1":"48.22"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"48.00","1":"48.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"47.30","1":"47.30"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"47.00","1":"47.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"48.75","1":"48.75"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"47.54","1":"47.54"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"48.04","1":"48.04"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"47.00","1":"47.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"47.20","1":"47.20"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"45.85","1":"45.85"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"48.14","1":"48.14"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"50.54","1":"50.54"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"50.54","1":"50.54"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"50.88","1":"50.88"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"50.15","1":"50.15"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"50.20","1":"50.20"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"50.00","1":"50.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"51.50","1":"51.50"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"52.06","1":"52.06"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"53.27","1":"53.27"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"53.08","1":"53.08"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"50.93","1":"50.93"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"51.47","1":"51.47"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"51.35","1":"51.35"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"45.04","1":"45.04"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"45.05","1":"45.05"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"45.15","1":"45.15"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"45.25","1":"45.25"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"44.10","1":"44.10"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"43.10","1":"43.10"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"40.95","1":"40.95"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"38.91","1":"38.91"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"36.99","1":"36.99"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"35.72","1":"35.72"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"36.50","1":"36.50"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"37.50","1":"37.50"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"39.37","1":"39.37"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"39.02","1":"39.02"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"40.00","1":"40.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"39.50","1":"39.50"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"40.40","1":"40.40"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"40.28","1":"40.28"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"39.54","1":"39.54"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"39.50","1":"39.50"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"38.01","1":"38.01"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"37.50","1":"37.50"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"38.00","1":"38.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"39.00","1":"39.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"38.00","1":"38.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"39.87","1":"39.87"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"39.90","1":"39.90"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"39.90","1":"39.90"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"39.11","1":"39.11"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"40.00","1":"40.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"39.13","1":"39.13"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"39.54","1":"39.54"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"39.99","1":"39.99"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"39.30","1":"39.30"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"39.80","1":"39.80"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"39.75","1":"39.75"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"39.50","1":"39.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"39.73","1":"39.73"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"39.41","1":"39.41"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"39.00","1":"39.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"39.65","1":"39.65"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"39.85","1":"39.85"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"39.20","1":"39.20"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"39.10","1":"39.10"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"39.00","1":"39.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"39.50","1":"39.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"39.00","1":"39.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"39.00","1":"39.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"40.50","1":"40.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"38.68","1":"38.68"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"39.20","1":"39.20"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"40.10","1":"40.10"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"40.99","1":"40.99"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"42.30","1":"42.30"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"39.70","1":"39.70"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"37.70","1":"37.70"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"39.00","1":"39.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"38.10","1":"38.10"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"38.50","1":"38.50"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"38.05","1":"38.05"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"38.75","1":"38.75"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"38.47","1":"38.47"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"38.78","1":"38.78"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"38.50","1":"38.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"39.50","1":"39.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"39.48","1":"39.48"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"39.50","1":"39.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"39.25","1":"39.25"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"39.90","1":"39.90"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"39.90","1":"39.90"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"39.00","1":"39.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"38.90","1":"38.90"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"36.96","1":"36.96"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"37.00","1":"37.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"35.15","1":"35.15"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"35.05","1":"35.05"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"36.80","1":"36.80"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"38.55","1":"38.55"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"37.00","1":"37.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"37.00","1":"37.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"37.00","1":"37.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"37.00","1":"37.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"38.70","1":"38.70"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"36.77","1":"36.77"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"35.00","1":"35.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"35.00","1":"35.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"34.00","1":"34.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"35.00","1":"35.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"34.50","1":"34.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"35.35","1":"35.35"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"35.00","1":"35.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"33.65","1":"33.65"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"35.33","1":"35.33"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"33.95","1":"33.95"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"33.00","1":"33.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"31.35","1":"31.35"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"31.35","1":"31.35"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"29.79","1":"29.79"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"29.51","1":"29.51"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"30.00","1":"30.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"29.50","1":"29.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"30.25","1":"30.25"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"30.50","1":"30.50"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"31.59","1":"31.59"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"32.44","1":"32.44"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"32.99","1":"32.99"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"33.85","1":"33.85"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"33.28","1":"33.28"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"31.65","1":"31.65"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"30.07","1":"30.07"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"31.57","1":"31.57"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"32.40","1":"32.40"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"32.80","1":"32.80"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"31.80","1":"31.80"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"32.85","1":"32.85"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"31.61","1":"31.61"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"32.49","1":"32.49"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"32.75","1":"32.75"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"32.90","1":"32.90"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"33.50","1":"33.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"36.75","1":"36.75"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"35.00","1":"35.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"35.25","1":"35.25"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"33.49","1":"33.49"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"35.16","1":"35.16"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"36.00","1":"36.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"35.95","1":"35.95"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"35.50","1":"35.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"35.01","1":"35.01"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"34.50","1":"34.50"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"32.85","1":"32.85"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"31.50","1":"31.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"31.50","1":"31.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"31.99","1":"31.99"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"32.50","1":"32.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"31.50","1":"31.50"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"31.15","1":"31.15"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"30.22","1":"30.22"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"29.90","1":"29.90"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"31.39","1":"31.39"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"29.90","1":"29.90"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"29.50","1":"29.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"29.00","1":"29.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"30.41","1":"30.41"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"29.50","1":"29.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"30.97","1":"30.97"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"30.94","1":"30.94"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"29.83","1":"29.83"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"28.34","1":"28.34"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"26.93","1":"26.93"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"26.17","1":"26.17"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"24.98","1":"24.98"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"26.22","1":"26.22"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"27.00","1":"27.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"27.75","1":"27.75"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"28.95","1":"28.95"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"27.51","1":"27.51"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"27.00","1":"27.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"26.02","1":"26.02"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"27.30","1":"27.30"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"27.30","1":"27.30"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"25.95","1":"25.95"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"25.50","1":"25.50"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"25.50","1":"25.50"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"26.00","1":"26.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"27.30","1":"27.30"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"26.00","1":"26.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"24.70","1":"24.70"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"25.93","1":"25.93"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"26.99","1":"26.99"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"24.70","1":"24.70"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"24.90","1":"24.90"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"24.23","1":"24.23"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"25.44","1":"25.44"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"26.71","1":"26.71"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"28.00","1":"28.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"29.00","1":"29.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"27.55","1":"27.55"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"28.92","1":"28.92"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"29.00","1":"29.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"28.00","1":"28.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"26.61","1":"26.61"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"26.61","1":"26.61"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"27.94","1":"27.94"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"29.07","1":"29.07"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"30.52","1":"30.52"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"32.04","1":"32.04"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"33.24","1":"33.24"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"32.00","1":"32.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"32.90","1":"32.90"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"33.25","1":"33.25"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"33.75","1":"33.75"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"33.75","1":"33.75"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"34.70","1":"34.70"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"32.32","1":"32.32"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"32.10","1":"32.10"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"33.50","1":"33.50"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"32.10","1":"32.10"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"30.50","1":"30.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"32.00","1":"32.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"32.67","1":"32.67"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"33.25","1":"33.25"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"32.13","1":"32.13"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"31.75","1":"31.75"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"33.20","1":"33.20"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"33.20","1":"33.20"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"32.00","1":"32.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"33.60","1":"33.60"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"35.28","1":"35.28"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"34.00","1":"34.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"35.70","1":"35.70"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"35.50","1":"35.50"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"36.50","1":"36.50"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"36.50","1":"36.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"35.00","1":"35.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"36.74","1":"36.74"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"38.57","1":"38.57"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"36.85","1":"36.85"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"35.15","1":"35.15"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"36.00","1":"36.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"35.25","1":"35.25"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"35.25","1":"35.25"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"35.50","1":"35.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"36.50","1":"36.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"38.09","1":"38.09"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"38.00","1":"38.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"37.10","1":"37.10"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"36.50","1":"36.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"36.48","1":"36.48"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"33.50","1":"33.50"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"31.83","1":"31.83"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"32.30","1":"32.30"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"33.89","1":"33.89"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"32.20","1":"32.20"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"33.81","1":"33.81"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"35.50","1":"35.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"37.19","1":"37.19"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"38.00","1":"38.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"39.90","1":"39.90"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"38.00","1":"38.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"36.10","1":"36.10"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"36.75","1":"36.75"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"35.10","1":"35.10"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"36.85","1":"36.85"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"35.25","1":"35.25"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"35.25","1":"35.25"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"34.00","1":"34.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"33.99","1":"33.99"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"35.68","1":"35.68"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"36.00","1":"36.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"34.73","1":"34.73"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"36.65","1":"36.65"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"38.00","1":"38.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"38.00","1":"38.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"36.11","1":"36.11"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"34.35","1":"34.35"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"32.64","1":"32.64"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"34.00","1":"34.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"35.00","1":"35.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"33.25","1":"33.25"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"31.59","1":"31.59"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"32.50","1":"32.50"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"30.88","1":"30.88"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"32.42","1":"32.42"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"33.80","1":"33.80"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"34.99","1":"34.99"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"33.25","1":"33.25"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"34.78","1":"34.78"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"33.05","1":"33.05"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"32.00","1":"32.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"31.28","1":"31.28"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"30.10","1":"30.10"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"28.61","1":"28.61"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"28.61","1":"28.61"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"28.61","1":"28.61"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"30.00","1":"30.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"29.90","1":"29.90"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"30.40","1":"30.40"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"28.88","1":"28.88"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"27.75","1":"27.75"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"29.40","1":"29.40"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"28.50","1":"28.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"27.82","1":"27.82"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"28.00","1":"28.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"29.30","1":"29.30"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"29.40","1":"29.40"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"26.60","1":"26.60"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"27.93","1":"27.93"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"27.93","1":"27.93"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"28.99","1":"28.99"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"29.00","1":"29.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"27.60","1":"27.60"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"27.00","1":"27.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"26.60","1":"26.60"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"27.80","1":"27.80"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"26.50","1":"26.50"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"27.00","1":"27.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"25.65","1":"25.65"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"25.18","1":"25.18"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"27.30","1":"27.30"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"27.30","1":"27.30"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"27.50","1":"27.50"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"28.87","1":"28.87"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"27.43","1":"27.43"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"27.50","1":"27.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"26.13","1":"26.13"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"26.25","1":"26.25"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"25.46","1":"25.46"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"24.20","1":"24.20"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"24.80","1":"24.80"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"25.00","1":"25.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"23.75","1":"23.75"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"24.00","1":"24.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"24.00","1":"24.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"24.00","1":"24.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"24.50","1":"24.50"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"24.50","1":"24.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"23.28","1":"23.28"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"24.15","1":"24.15"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"22.95","1":"22.95"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"24.00","1":"24.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"24.00","1":"24.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"25.20","1":"25.20"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"26.46","1":"26.46"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"25.50","1":"25.50"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"26.77","1":"26.77"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"27.50","1":"27.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"27.00","1":"27.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"26.00","1":"26.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"27.00","1":"27.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"27.05","1":"27.05"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"28.00","1":"28.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"29.38","1":"29.38"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"28.50","1":"28.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"27.50","1":"27.50"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"28.87","1":"28.87"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"28.00","1":"28.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"29.39","1":"29.39"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"28.10","1":"28.10"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"28.10","1":"28.10"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"28.25","1":"28.25"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"29.50","1":"29.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"30.95","1":"30.95"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"32.40","1":"32.40"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"32.40","1":"32.40"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"34.90","1":"34.90"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"35.00","1":"35.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"35.50","1":"35.50"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"37.27","1":"37.27"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"38.00","1":"38.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"39.39","1":"39.39"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"40.99","1":"40.99"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"42.00","1":"42.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"40.50","1":"40.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"40.90","1":"40.90"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"42.50","1":"42.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"42.50","1":"42.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"42.40","1":"42.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"36.80","1":"36.80"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"37.00","1":"37.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"38.85","1":"38.85"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"38.00","1":"38.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"38.50","1":"38.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"36.75","1":"36.75"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"38.58","1":"38.58"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"38.00","1":"38.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"38.00","1":"38.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"35.91","1":"35.91"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"34.00","1":"34.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"35.50","1":"35.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"34.50","1":"34.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"36.74","1":"36.74"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"38.00","1":"38.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"41.92","1":"41.92"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"41.00","1":"41.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"42.00","1":"42.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"42.75","1":"42.75"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"44.00","1":"44.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"40.75","1":"40.75"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"38.00","1":"38.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"40.85","1":"40.85"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"41.75","1":"41.75"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"42.99","1":"42.99"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"44.50","1":"44.50"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"41.20","1":"41.20"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"40.26","1":"40.26"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"41.00","1":"41.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"41.50","1":"41.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"43.50","1":"43.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"42.05","1":"42.05"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"42.50","1":"42.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"42.01","1":"42.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"43.99","1":"43.99"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"42.88","1":"42.88"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"35.50","1":"35.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"34.50","1":"34.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"35.00","1":"35.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"37.50","1":"37.50"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"38.99","1":"38.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"37.51","1":"37.51"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"40.32","1":"40.32"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"43.34","1":"43.34"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"41.10","1":"41.10"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"40.10","1":"40.10"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"44.00","1":"44.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"46.20","1":"46.20"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"46.30","1":"46.30"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"46.33","1":"46.33"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"46.75","1":"46.75"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"45.00","1":"45.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"44.06","1":"44.06"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"43.00","1":"43.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"44.10","1":"44.10"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"44.33","1":"44.33"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"43.50","1":"43.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"43.00","1":"43.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"43.90","1":"43.90"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"45.44","1":"45.44"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"46.00","1":"46.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"46.50","1":"46.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"46.00","1":"46.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"46.99","1":"46.99"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"50.07","1":"50.07"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"50.03","1":"50.03"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"49.21","1":"49.21"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"49.06","1":"49.06"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"50.00","1":"50.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"51.99","1":"51.99"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"49.00","1":"49.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"48.19","1":"48.19"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"48.25","1":"48.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"49.50","1":"49.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"47.00","1":"47.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"47.50","1":"47.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"47.00","1":"47.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"47.90","1":"47.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"47.00","1":"47.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"46.63","1":"46.63"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"47.00","1":"47.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"48.50","1":"48.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"52.12","1":"52.12"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"55.55","1":"55.55"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"53.50","1":"53.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"50.50","1":"50.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"53.53","1":"53.53"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"50.82","1":"50.82"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"52.95","1":"52.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"50.44","1":"50.44"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"47.00","1":"47.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"50.00","1":"50.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"53.75","1":"53.75"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"54.00","1":"54.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"57.00","1":"57.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"58.06","1":"58.06"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"59.10","1":"59.10"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"53.78","1":"53.78"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"56.00","1":"56.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"58.00","1":"58.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"53.80","1":"53.80"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"56.99","1":"56.99"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"56.06","1":"56.06"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"53.50","1":"53.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"50.00","1":"50.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"50.00","1":"50.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"50.17","1":"50.17"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"51.70","1":"51.70"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"53.80","1":"53.80"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"53.80","1":"53.80"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"53.50","1":"53.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"58.05","1":"58.05"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"60.80","1":"60.80"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"62.64","1":"62.64"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"60.78","1":"60.78"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"57.53","1":"57.53"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"57.50","1":"57.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"57.50","1":"57.50"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"57.00","1":"57.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"58.50","1":"58.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"60.42","1":"60.42"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"57.15","1":"57.15"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"59.88","1":"59.88"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"57.98","1":"57.98"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"58.58","1":"58.58"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"58.75","1":"58.75"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"59.90","1":"59.90"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"60.50","1":"60.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"59.00","1":"59.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"59.00","1":"59.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"59.00","1":"59.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"57.29","1":"57.29"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"59.00","1":"59.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"56.50","1":"56.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"54.20","1":"54.20"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"50.14","1":"50.14"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"46.71","1":"46.71"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"49.85","1":"49.85"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"52.96","1":"52.96"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"51.00","1":"51.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"52.00","1":"52.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"54.01","1":"54.01"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"57.59","1":"57.59"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"53.86","1":"53.86"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"53.40","1":"53.40"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"57.31","1":"57.31"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"57.25","1":"57.25"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"57.66","1":"57.66"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"57.00","1":"57.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"54.10","1":"54.10"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"54.07","1":"54.07"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"53.80","1":"53.80"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"53.55","1":"53.55"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"54.00","1":"54.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"53.95","1":"53.95"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"52.00","1":"52.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"54.30","1":"54.30"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"55.05","1":"55.05"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"55.00","1":"55.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"54.96","1":"54.96"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"55.90","1":"55.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"53.39","1":"53.39"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"55.00","1":"55.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"55.00","1":"55.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"54.90","1":"54.90"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"56.00","1":"56.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"55.00","1":"55.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"53.55","1":"53.55"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"54.00","1":"54.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"54.00","1":"54.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"54.48","1":"54.48"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"54.50","1":"54.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"54.40","1":"54.40"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"52.00","1":"52.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"51.00","1":"51.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"52.00","1":"52.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"52.12","1":"52.12"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"49.36","1":"49.36"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"47.20","1":"47.20"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"48.70","1":"48.70"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"48.92","1":"48.92"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"50.80","1":"50.80"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"49.98","1":"49.98"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"51.00","1":"51.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"50.00","1":"50.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"52.50","1":"52.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"51.05","1":"51.05"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"54.00","1":"54.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"53.90","1":"53.90"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"54.00","1":"54.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"54.00","1":"54.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"55.00","1":"55.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"52.50","1":"52.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"53.75","1":"53.75"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"53.99","1":"53.99"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"53.10","1":"53.10"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"51.80","1":"51.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"50.60","1":"50.60"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"54.00","1":"54.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"52.50","1":"52.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"50.10","1":"50.10"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"50.10","1":"50.10"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"50.00","1":"50.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"49.00","1":"49.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"50.90","1":"50.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"50.75","1":"50.75"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"50.52","1":"50.52"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"50.50","1":"50.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"50.00","1":"50.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"52.10","1":"52.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"52.00","1":"52.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"52.00","1":"52.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"52.00","1":"52.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"54.99","1":"54.99"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"50.50","1":"50.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"51.50","1":"51.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"52.52","1":"52.52"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"53.25","1":"53.25"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"52.50","1":"52.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"52.50","1":"52.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"55.90","1":"55.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"56.50","1":"56.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"54.99","1":"54.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"57.49","1":"57.49"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"53.51","1":"53.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"57.00","1":"57.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"55.50","1":"55.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"54.54","1":"54.54"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"51.25","1":"51.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"51.25","1":"51.25"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"51.00","1":"51.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"52.10","1":"52.10"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"49.25","1":"49.25"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"50.20","1":"50.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"52.00","1":"52.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"52.49","1":"52.49"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"52.95","1":"52.95"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"52.50","1":"52.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"51.80","1":"51.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"52.49","1":"52.49"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"52.00","1":"52.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"52.50","1":"52.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"52.00","1":"52.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"50.00","1":"50.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"51.51","1":"51.51"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"51.50","1":"51.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"53.51","1":"53.51"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"52.50","1":"52.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"53.50","1":"53.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"51.25","1":"51.25"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"48.00","1":"48.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"45.00","1":"45.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"46.49","1":"46.49"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"45.75","1":"45.75"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"46.49","1":"46.49"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"46.50","1":"46.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"49.00","1":"49.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"45.56","1":"45.56"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"48.97","1":"48.97"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"47.95","1":"47.95"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"46.04","1":"46.04"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"45.13","1":"45.13"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"48.85","1":"48.85"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"45.75","1":"45.75"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"46.75","1":"46.75"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"45.40","1":"45.40"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"46.50","1":"46.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"47.75","1":"47.75"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"47.96","1":"47.96"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"47.97","1":"47.97"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"47.99","1":"47.99"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"45.10","1":"45.10"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"48.30","1":"48.30"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"44.99","1":"44.99"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"44.99","1":"44.99"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"46.00","1":"46.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"45.00","1":"45.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"45.00","1":"45.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"45.50","1":"45.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"45.00","1":"45.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"46.50","1":"46.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"47.50","1":"47.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"47.51","1":"47.51"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"47.50","1":"47.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"47.50","1":"47.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"47.50","1":"47.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"47.50","1":"47.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"47.50","1":"47.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"47.85","1":"47.85"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"48.76","1":"48.76"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"48.00","1":"48.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"47.95","1":"47.95"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"44.36","1":"44.36"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"46.50","1":"46.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"45.25","1":"45.25"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"45.25","1":"45.25"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"45.00","1":"45.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"45.90","1":"45.90"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"45.00","1":"45.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"44.00","1":"44.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"39.00","1":"39.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"41.00","1":"41.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"42.00","1":"42.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"43.00","1":"43.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"39.78","1":"39.78"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"41.50","1":"41.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"39.05","1":"39.05"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"37.00","1":"37.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"36.50","1":"36.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"35.50","1":"35.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"32.30","1":"32.30"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"32.25","1":"32.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"32.25","1":"32.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"32.50","1":"32.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"31.99","1":"31.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"29.01","1":"29.01"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"29.25","1":"29.25"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"28.60","1":"28.60"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"28.65","1":"28.65"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"28.75","1":"28.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"29.25","1":"29.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"31.17","1":"31.17"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"31.15","1":"31.15"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"30.01","1":"30.01"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"30.50","1":"30.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"32.00","1":"32.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"32.00","1":"32.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"32.00","1":"32.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"32.01","1":"32.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"31.99","1":"31.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"31.00","1":"31.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"29.50","1":"29.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"26.35","1":"26.35"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"26.25","1":"26.25"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"28.22","1":"28.22"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"26.20","1":"26.20"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"28.17","1":"28.17"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"30.28","1":"30.28"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"32.55","1":"32.55"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"34.99","1":"34.99"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"37.49","1":"37.49"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"34.68","1":"34.68"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"34.68","1":"34.68"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"32.08","1":"32.08"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"31.35","1":"31.35"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"32.25","1":"32.25"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"33.99","1":"33.99"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"33.90","1":"33.90"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"34.95","1":"34.95"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"32.33","1":"32.33"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"32.33","1":"32.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"32.33","1":"32.33"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"30.25","1":"30.25"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"32.49","1":"32.49"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"32.00","1":"32.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"31.00","1":"31.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"31.60","1":"31.60"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"32.00","1":"32.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"32.00","1":"32.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"29.00","1":"29.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"27.00","1":"27.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"29.03","1":"29.03"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"29.03","1":"29.03"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"27.52","1":"27.52"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"27.52","1":"27.52"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"27.52","1":"27.52"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"27.52","1":"27.52"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"30.10","1":"30.10"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"30.00","1":"30.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"30.00","1":"30.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"30.00","1":"30.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"30.00","1":"30.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"30.00","1":"30.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"30.50","1":"30.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"30.55","1":"30.55"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"29.50","1":"29.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"29.00","1":"29.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"28.00","1":"28.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"26.25","1":"26.25"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"26.40","1":"26.40"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"26.00","1":"26.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"26.50","1":"26.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"26.99","1":"26.99"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"27.38","1":"27.38"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"27.50","1":"27.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"28.00","1":"28.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"28.50","1":"28.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"28.05","1":"28.05"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"27.00","1":"27.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"27.76","1":"27.76"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"27.84","1":"27.84"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"28.90","1":"28.90"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"28.50","1":"28.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"30.64","1":"30.64"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"32.94","1":"32.94"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"34.00","1":"34.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"33.90","1":"33.90"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"33.88","1":"33.88"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"33.00","1":"33.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"32.00","1":"32.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"30.05","1":"30.05"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"30.05","1":"30.05"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"29.03","1":"29.03"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"28.00","1":"28.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"28.90","1":"28.90"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"31.49","1":"31.49"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"32.99","1":"32.99"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"30.55","1":"30.55"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"29.00","1":"29.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"28.55","1":"28.55"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"30.48","1":"30.48"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"30.48","1":"30.48"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"30.50","1":"30.50"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"29.50","1":"29.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"27.55","1":"27.55"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"29.60","1":"29.60"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"29.00","1":"29.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"31.00","1":"31.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"31.00","1":"31.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"28.70","1":"28.70"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"30.85","1":"30.85"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"30.85","1":"30.85"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"28.54","1":"28.54"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"28.54","1":"28.54"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"29.20","1":"29.20"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"29.40","1":"29.40"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"29.40","1":"29.40"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"28.13","1":"28.13"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"29.98","1":"29.98"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"27.78","1":"27.78"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"27.78","1":"27.78"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"28.50","1":"28.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"29.60","1":"29.60"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"30.74","1":"30.74"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"28.60","1":"28.60"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"30.76","1":"30.76"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"29.86","1":"29.86"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"27.61","1":"27.61"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.61","1":"27.61"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"27.61","1":"27.61"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"28.35","1":"28.35"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"28.35","1":"28.35"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"28.35","1":"28.35"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"29.91","1":"29.91"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"29.91","1":"29.91"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"29.91","1":"29.91"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"29.91","1":"29.91"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"29.99","1":"29.99"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"29.99","1":"29.99"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"27.84","1":"27.84"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"29.00","1":"29.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"29.00","1":"29.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"29.00","1":"29.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"25.92","1":"25.92"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"25.92","1":"25.92"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"25.92","1":"25.92"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"25.92","1":"25.92"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"25.20","1":"25.20"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"26.50","1":"26.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"26.01","1":"26.01"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"25.99","1":"25.99"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"26.60","1":"26.60"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"25.00","1":"25.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"25.00","1":"25.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"26.19","1":"26.19"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"26.01","1":"26.01"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"26.01","1":"26.01"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"26.01","1":"26.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"26.01","1":"26.01"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"26.00","1":"26.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"26.00","1":"26.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"28.43","1":"28.43"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"28.43","1":"28.43"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"29.00","1":"29.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"29.55","1":"29.55"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"32.43","1":"32.43"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"31.99","1":"31.99"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"32.00","1":"32.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"29.50","1":"29.50"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"29.50","1":"29.50"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"34.06","1":"34.06"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"34.00","1":"34.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"32.60","1":"32.60"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"32.21","1":"32.21"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"32.03","1":"32.03"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"32.50","1":"32.50"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"32.50","1":"32.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"33.93","1":"33.93"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"33.93","1":"33.93"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"35.00","1":"35.00"}]}