{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"21.75","1":"21.75"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"23.10","1":"23.10"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"23.25","1":"23.25"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"23.50","1":"23.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"23.50","1":"23.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"23.75","1":"23.75"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"23.90","1":"23.90"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"24.50","1":"24.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"24.30","1":"24.30"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"23.75","1":"23.75"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"24.50","1":"24.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"24.70","1":"24.70"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"24.80","1":"24.80"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"24.80","1":"24.80"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"24.50","1":"24.50"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"24.30","1":"24.30"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"24.25","1":"24.25"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"24.15","1":"24.15"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"24.05","1":"24.05"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"23.95","1":"23.95"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"23.60","1":"23.60"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"23.55","1":"23.55"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"24.10","1":"24.10"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"24.40","1":"24.40"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"23.80","1":"23.80"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"24.35","1":"24.35"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"23.60","1":"23.60"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"23.10","1":"23.10"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"23.50","1":"23.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"23.80","1":"23.80"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"23.70","1":"23.70"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"24.10","1":"24.10"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"23.85","1":"23.85"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"23.50","1":"23.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"24.10","1":"24.10"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"23.00","1":"23.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"23.50","1":"23.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"23.50","1":"23.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"23.40","1":"23.40"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"23.50","1":"23.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"23.55","1":"23.55"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"25.30","1":"25.30"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"27.15","1":"27.15"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"27.80","1":"27.80"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"26.80","1":"26.80"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"26.90","1":"26.90"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"26.00","1":"26.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"25.60","1":"25.60"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"27.00","1":"27.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"28.50","1":"28.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"27.10","1":"27.10"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"26.70","1":"26.70"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"26.75","1":"26.75"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"26.00","1":"26.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"26.70","1":"26.70"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"26.75","1":"26.75"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"26.50","1":"26.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"26.60","1":"26.60"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"26.50","1":"26.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"26.50","1":"26.50"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"26.50","1":"26.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"26.15","1":"26.15"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"26.25","1":"26.25"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"26.50","1":"26.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"26.15","1":"26.15"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"24.30","1":"24.30"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"24.90","1":"24.90"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"23.75","1":"23.75"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"22.60","1":"22.60"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"21.50","1":"21.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"20.50","1":"20.50"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"19.85","1":"19.85"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"21.00","1":"21.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"22.40","1":"22.40"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"22.75","1":"22.75"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"21.00","1":"21.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"22.50","1":"22.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"21.00","1":"21.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"20.00","1":"20.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"21.75","1":"21.75"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"22.50","1":"22.50"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"21.40","1":"21.40"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"21.00","1":"21.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"21.25","1":"21.25"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"21.30","1":"21.30"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"21.65","1":"21.65"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"22.25","1":"22.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"22.85","1":"22.85"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"22.50","1":"22.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"22.00","1":"22.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"22.85","1":"22.85"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"22.00","1":"22.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"21.75","1":"21.75"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"22.55","1":"22.55"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"22.25","1":"22.25"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"22.45","1":"22.45"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"22.50","1":"22.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"22.00","1":"22.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"21.40","1":"21.40"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"22.00","1":"22.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"21.25","1":"21.25"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"20.60","1":"20.60"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"20.20","1":"20.20"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"19.40","1":"19.40"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"19.75","1":"19.75"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"20.00","1":"20.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"19.15","1":"19.15"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"19.00","1":"19.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"19.40","1":"19.40"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"19.85","1":"19.85"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"20.30","1":"20.30"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"20.25","1":"20.25"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"20.25","1":"20.25"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"20.25","1":"20.25"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"19.40","1":"19.40"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"19.30","1":"19.30"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"19.30","1":"19.30"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"20.00","1":"20.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"20.00","1":"20.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"19.25","1":"19.25"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"19.50","1":"19.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"20.20","1":"20.20"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"20.60","1":"20.60"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"20.45","1":"20.45"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"20.00","1":"20.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"19.40","1":"19.40"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"19.75","1":"19.75"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"19.75","1":"19.75"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"19.65","1":"19.65"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"19.70","1":"19.70"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"19.75","1":"19.75"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"20.00","1":"20.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"20.50","1":"20.50"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"20.45","1":"20.45"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"20.25","1":"20.25"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"19.75","1":"19.75"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"20.50","1":"20.50"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"21.40","1":"21.40"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"21.40","1":"21.40"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"20.75","1":"20.75"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"20.25","1":"20.25"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"19.90","1":"19.90"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"19.70","1":"19.70"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"19.75","1":"19.75"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"19.50","1":"19.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"19.50","1":"19.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"19.30","1":"19.30"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"19.45","1":"19.45"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"19.55","1":"19.55"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"19.75","1":"19.75"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"18.75","1":"18.75"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"18.25","1":"18.25"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"18.65","1":"18.65"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"18.80","1":"18.80"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"18.25","1":"18.25"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"18.00","1":"18.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"18.05","1":"18.05"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"18.50","1":"18.50"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"18.90","1":"18.90"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"18.75","1":"18.75"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"19.20","1":"19.20"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"19.20","1":"19.20"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"19.30","1":"19.30"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"19.70","1":"19.70"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"19.80","1":"19.80"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"20.70","1":"20.70"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"20.20","1":"20.20"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"20.00","1":"20.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"20.45","1":"20.45"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"20.80","1":"20.80"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"21.80","1":"21.80"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"22.50","1":"22.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"22.80","1":"22.80"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"22.50","1":"22.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"22.40","1":"22.40"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"23.50","1":"23.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"23.50","1":"23.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"22.90","1":"22.90"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"23.50","1":"23.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"24.65","1":"24.65"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"24.10","1":"24.10"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"25.10","1":"25.10"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"25.80","1":"25.80"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"26.80","1":"26.80"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"26.00","1":"26.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"26.05","1":"26.05"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"26.40","1":"26.40"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"26.00","1":"26.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"27.30","1":"27.30"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"28.65","1":"28.65"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"30.00","1":"30.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"31.45","1":"31.45"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"31.00","1":"31.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"32.55","1":"32.55"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"32.50","1":"32.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"33.45","1":"33.45"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"34.50","1":"34.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"34.15","1":"34.15"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"35.85","1":"35.85"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"34.80","1":"34.80"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"36.00","1":"36.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"36.20","1":"36.20"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"38.00","1":"38.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"39.90","1":"39.90"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"41.85","1":"41.85"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"43.90","1":"43.90"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"46.05","1":"46.05"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"48.35","1":"48.35"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"50.75","1":"50.75"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"53.25","1":"53.25"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"54.30","1":"54.30"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"55.60","1":"55.60"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"56.25","1":"56.25"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"53.45","1":"53.45"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"53.90","1":"53.90"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"53.90","1":"53.90"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"54.00","1":"54.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"53.75","1":"53.75"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"53.00","1":"53.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"52.55","1":"52.55"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"55.15","1":"55.15"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"56.25","1":"56.25"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"59.05","1":"59.05"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"61.95","1":"61.95"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"65.00","1":"65.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"62.50","1":"62.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"62.00","1":"62.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"60.45","1":"60.45"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"62.20","1":"62.20"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"64.60","1":"64.60"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"63.00","1":"63.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"65.00","1":"65.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"65.00","1":"65.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"64.35","1":"64.35"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"62.40","1":"62.40"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"61.55","1":"61.55"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"58.65","1":"58.65"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"60.75","1":"60.75"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"60.90","1":"60.90"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"61.75","1":"61.75"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"62.90","1":"62.90"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"60.00","1":"60.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"61.00","1":"61.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"60.00","1":"60.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"60.25","1":"60.25"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"62.85","1":"62.85"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"62.50","1":"62.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"62.15","1":"62.15"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"61.00","1":"61.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"63.85","1":"63.85"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"64.20","1":"64.20"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"67.40","1":"67.40"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"67.50","1":"67.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"68.75","1":"68.75"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"69.30","1":"69.30"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"70.15","1":"70.15"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"69.75","1":"69.75"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"68.60","1":"68.60"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"67.50","1":"67.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"68.50","1":"68.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"69.50","1":"69.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"72.50","1":"72.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"72.75","1":"72.75"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"74.35","1":"74.35"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"76.00","1":"76.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"79.80","1":"79.80"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"83.75","1":"83.75"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"81.50","1":"81.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"81.00","1":"81.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"78.70","1":"78.70"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"77.75","1":"77.75"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"74.00","1":"74.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"74.05","1":"74.05"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"77.75","1":"77.75"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"81.60","1":"81.60"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"79.95","1":"79.95"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"81.75","1":"81.75"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"85.80","1":"85.80"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"86.90","1":"86.90"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"82.60","1":"82.60"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"80.00","1":"80.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"78.70","1":"78.70"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"78.95","1":"78.95"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"79.95","1":"79.95"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"80.90","1":"80.90"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"77.90","1":"77.90"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"78.70","1":"78.70"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"74.80","1":"74.80"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"76.05","1":"76.05"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"77.00","1":"77.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"73.15","1":"73.15"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"76.70","1":"76.70"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"78.75","1":"78.75"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"78.50","1":"78.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"78.75","1":"78.75"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"77.75","1":"77.75"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"78.90","1":"78.90"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"80.00","1":"80.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"79.60","1":"79.60"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"77.95","1":"77.95"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"78.75","1":"78.75"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"77.90","1":"77.90"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"77.00","1":"77.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"77.50","1":"77.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"77.00","1":"77.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"78.25","1":"78.25"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"82.15","1":"82.15"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"83.00","1":"83.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"83.90","1":"83.90"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"81.00","1":"81.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"79.00","1":"79.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"77.90","1":"77.90"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"77.75","1":"77.75"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"74.75","1":"74.75"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"72.50","1":"72.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"68.90","1":"68.90"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"66.00","1":"66.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"67.50","1":"67.50"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"70.00","1":"70.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"69.90","1":"69.90"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"69.85","1":"69.85"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"71.00","1":"71.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"69.95","1":"69.95"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"68.65","1":"68.65"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"68.75","1":"68.75"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"68.50","1":"68.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"68.90","1":"68.90"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"65.50","1":"65.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"63.95","1":"63.95"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"64.90","1":"64.90"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"64.90","1":"64.90"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"65.00","1":"65.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"65.00","1":"65.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"63.00","1":"63.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"63.00","1":"63.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"63.30","1":"63.30"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"60.15","1":"60.15"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"59.15","1":"59.15"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"56.20","1":"56.20"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"58.85","1":"58.85"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"56.60","1":"56.60"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"58.25","1":"58.25"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"61.15","1":"61.15"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"58.10","1":"58.10"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"55.20","1":"55.20"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"57.50","1":"57.50"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"54.15","1":"54.15"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"54.10","1":"54.10"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"56.75","1":"56.75"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"57.60","1":"57.60"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"55.90","1":"55.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"54.90","1":"54.90"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"54.80","1":"54.80"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"51.85","1":"51.85"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"49.30","1":"49.30"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"51.75","1":"51.75"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"53.50","1":"53.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"54.45","1":"54.45"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"53.95","1":"53.95"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"53.60","1":"53.60"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"52.90","1":"52.90"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"52.45","1":"52.45"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"53.80","1":"53.80"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"55.70","1":"55.70"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"55.80","1":"55.80"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"56.15","1":"56.15"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"53.95","1":"53.95"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"52.00","1":"52.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"52.00","1":"52.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"52.80","1":"52.80"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"52.95","1":"52.95"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"51.95","1":"51.95"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"51.25","1":"51.25"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"52.00","1":"52.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"51.75","1":"51.75"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"50.40","1":"50.40"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"51.50","1":"51.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"49.50","1":"49.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"51.50","1":"51.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"49.60","1":"49.60"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"50.95","1":"50.95"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"51.00","1":"51.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"50.90","1":"50.90"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"51.00","1":"51.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"50.95","1":"50.95"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"48.45","1":"48.45"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"47.40","1":"47.40"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"48.50","1":"48.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"49.75","1":"49.75"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"49.85","1":"49.85"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"51.50","1":"51.50"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"51.00","1":"51.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"50.85","1":"50.85"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"51.00","1":"51.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"50.45","1":"50.45"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"50.80","1":"50.80"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"51.00","1":"51.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"51.00","1":"51.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"53.55","1":"53.55"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"56.20","1":"56.20"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"57.55","1":"57.55"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"57.25","1":"57.25"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"57.50","1":"57.50"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"58.25","1":"58.25"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"57.95","1":"57.95"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"58.65","1":"58.65"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"57.50","1":"57.50"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"58.00","1":"58.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"56.40","1":"56.40"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"57.50","1":"57.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"55.90","1":"55.90"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"54.75","1":"54.75"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"53.90","1":"53.90"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"54.00","1":"54.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"54.45","1":"54.45"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"53.50","1":"53.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"53.00","1":"53.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"52.15","1":"52.15"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"52.00","1":"52.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"51.50","1":"51.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"51.00","1":"51.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"50.70","1":"50.70"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"50.70","1":"50.70"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"48.20","1":"48.20"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"48.45","1":"48.45"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"44.80","1":"44.80"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"43.50","1":"43.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"43.00","1":"43.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"42.60","1":"42.60"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"42.60","1":"42.60"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"40.50","1":"40.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"37.85","1":"37.85"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"36.60","1":"36.60"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"34.80","1":"34.80"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"33.10","1":"33.10"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"31.45","1":"31.45"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"31.00","1":"31.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"32.00","1":"32.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"31.00","1":"31.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"30.00","1":"30.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"31.45","1":"31.45"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"31.90","1":"31.90"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"31.70","1":"31.70"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"31.50","1":"31.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"31.35","1":"31.35"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"30.00","1":"30.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"28.50","1":"28.50"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"29.80","1":"29.80"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"30.80","1":"30.80"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"30.55","1":"30.55"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"29.90","1":"29.90"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"29.90","1":"29.90"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"28.70","1":"28.70"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"28.90","1":"28.90"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"28.75","1":"28.75"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"28.00","1":"28.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"28.00","1":"28.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"26.65","1":"26.65"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"25.55","1":"25.55"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"26.80","1":"26.80"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"26.00","1":"26.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"25.55","1":"25.55"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"26.50","1":"26.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"26.10","1":"26.10"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"26.65","1":"26.65"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"26.95","1":"26.95"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"26.75","1":"26.75"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"26.60","1":"26.60"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"26.95","1":"26.95"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"28.25","1":"28.25"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"27.95","1":"27.95"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"26.95","1":"26.95"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"26.40","1":"26.40"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"26.05","1":"26.05"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"25.85","1":"25.85"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"25.85","1":"25.85"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"25.30","1":"25.30"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"25.25","1":"25.25"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"26.00","1":"26.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"26.05","1":"26.05"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"27.35","1":"27.35"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"28.70","1":"28.70"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"29.50","1":"29.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"30.00","1":"30.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"29.00","1":"29.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"29.00","1":"29.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"28.00","1":"28.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"27.90","1":"27.90"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"27.95","1":"27.95"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"29.30","1":"29.30"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"29.00","1":"29.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"27.80","1":"27.80"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"27.90","1":"27.90"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"26.55","1":"26.55"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"25.75","1":"25.75"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"24.80","1":"24.80"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"24.70","1":"24.70"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"25.00","1":"25.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"25.70","1":"25.70"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"24.75","1":"24.75"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"24.80","1":"24.80"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"27.30","1":"27.30"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"27.75","1":"27.75"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"29.10","1":"29.10"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"29.80","1":"29.80"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"29.35","1":"29.35"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"29.45","1":"29.45"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"29.15","1":"29.15"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"27.70","1":"27.70"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"28.60","1":"28.60"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"28.75","1":"28.75"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"28.70","1":"28.70"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"29.35","1":"29.35"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"29.50","1":"29.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"28.50","1":"28.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"28.95","1":"28.95"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"29.95","1":"29.95"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"29.45","1":"29.45"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"29.65","1":"29.65"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"30.10","1":"30.10"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"30.00","1":"30.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"31.40","1":"31.40"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"31.85","1":"31.85"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"31.30","1":"31.30"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"31.70","1":"31.70"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"31.75","1":"31.75"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"31.50","1":"31.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"31.50","1":"31.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"31.15","1":"31.15"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"31.15","1":"31.15"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"32.70","1":"32.70"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"33.90","1":"33.90"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"32.25","1":"32.25"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"30.65","1":"30.65"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"29.80","1":"29.80"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"29.00","1":"29.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"29.00","1":"29.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"29.70","1":"29.70"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"29.00","1":"29.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"28.90","1":"28.90"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"30.15","1":"30.15"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"28.70","1":"28.70"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"29.40","1":"29.40"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"29.30","1":"29.30"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"29.20","1":"29.20"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"29.40","1":"29.40"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"29.40","1":"29.40"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"29.95","1":"29.95"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"28.80","1":"28.80"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"28.45","1":"28.45"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"28.90","1":"28.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"28.85","1":"28.85"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"28.85","1":"28.85"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"28.00","1":"28.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"29.40","1":"29.40"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"29.50","1":"29.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"30.00","1":"30.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"29.95","1":"29.95"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"31.40","1":"31.40"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"31.30","1":"31.30"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"30.90","1":"30.90"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"30.65","1":"30.65"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"31.40","1":"31.40"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"30.40","1":"30.40"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"30.40","1":"30.40"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"31.90","1":"31.90"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"31.80","1":"31.80"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"31.70","1":"31.70"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"31.50","1":"31.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"31.85","1":"31.85"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"32.40","1":"32.40"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"31.90","1":"31.90"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"32.20","1":"32.20"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"32.65","1":"32.65"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"32.90","1":"32.90"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"32.50","1":"32.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"32.50","1":"32.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"32.70","1":"32.70"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"33.20","1":"33.20"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"34.20","1":"34.20"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"34.50","1":"34.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"34.35","1":"34.35"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"34.65","1":"34.65"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"36.35","1":"36.35"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"38.15","1":"38.15"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"38.85","1":"38.85"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"38.70","1":"38.70"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"35.95","1":"35.95"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"34.20","1":"34.20"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"35.40","1":"35.40"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"34.90","1":"34.90"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"34.75","1":"34.75"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"33.05","1":"33.05"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"33.40","1":"33.40"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"33.00","1":"33.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"34.55","1":"34.55"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"35.85","1":"35.85"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"35.40","1":"35.40"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"34.80","1":"34.80"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"34.40","1":"34.40"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"32.70","1":"32.70"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"31.20","1":"31.20"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"31.75","1":"31.75"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"32.75","1":"32.75"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"32.50","1":"32.50"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"32.35","1":"32.35"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"31.75","1":"31.75"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"31.50","1":"31.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"31.35","1":"31.35"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"32.45","1":"32.45"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"30.85","1":"30.85"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"31.60","1":"31.60"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"32.90","1":"32.90"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"31.80","1":"31.80"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"31.00","1":"31.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"31.50","1":"31.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"31.45","1":"31.45"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"31.45","1":"31.45"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"29.90","1":"29.90"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"28.45","1":"28.45"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"28.00","1":"28.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"27.15","1":"27.15"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"28.00","1":"28.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"28.50","1":"28.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"28.40","1":"28.40"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"28.30","1":"28.30"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"28.40","1":"28.40"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"28.25","1":"28.25"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"28.25","1":"28.25"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"28.20","1":"28.20"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"27.75","1":"27.75"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"27.95","1":"27.95"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"28.00","1":"28.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"28.00","1":"28.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"28.00","1":"28.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"28.50","1":"28.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"29.90","1":"29.90"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"29.90","1":"29.90"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"29.90","1":"29.90"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"29.00","1":"29.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"28.80","1":"28.80"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"28.20","1":"28.20"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"28.75","1":"28.75"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"27.95","1":"27.95"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"26.60","1":"26.60"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"25.55","1":"25.55"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"25.50","1":"25.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"26.60","1":"26.60"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"25.30","1":"25.30"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"26.25","1":"26.25"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"26.10","1":"26.10"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"26.20","1":"26.20"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"26.00","1":"26.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"25.95","1":"25.95"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"25.95","1":"25.95"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"25.60","1":"25.60"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"26.50","1":"26.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"25.20","1":"25.20"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"24.90","1":"24.90"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"25.75","1":"25.75"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"25.45","1":"25.45"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"25.00","1":"25.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"26.00","1":"26.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"25.50","1":"25.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"25.50","1":"25.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"25.90","1":"25.90"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"25.90","1":"25.90"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"25.95","1":"25.95"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"25.95","1":"25.95"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"25.25","1":"25.25"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"25.75","1":"25.75"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"25.90","1":"25.90"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"25.00","1":"25.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"24.75","1":"24.75"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"25.95","1":"25.95"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"24.70","1":"24.70"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"24.45","1":"24.45"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"25.65","1":"25.65"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"25.95","1":"25.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"25.90","1":"25.90"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"25.70","1":"25.70"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"25.45","1":"25.45"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"24.90","1":"24.90"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"25.20","1":"25.20"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"24.85","1":"24.85"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"24.70","1":"24.70"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"25.20","1":"25.20"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"25.10","1":"25.10"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"25.25","1":"25.25"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"25.25","1":"25.25"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"25.00","1":"25.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"24.05","1":"24.05"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"24.45","1":"24.45"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"23.70","1":"23.70"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"24.15","1":"24.15"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"23.85","1":"23.85"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"23.75","1":"23.75"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"23.70","1":"23.70"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"23.90","1":"23.90"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"23.75","1":"23.75"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"24.65","1":"24.65"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"23.95","1":"23.95"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"23.70","1":"23.70"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"24.85","1":"24.85"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"26.05","1":"26.05"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"25.25","1":"25.25"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"26.50","1":"26.50"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"26.50","1":"26.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"25.20","1":"25.20"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"25.85","1":"25.85"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"25.25","1":"25.25"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"24.80","1":"24.80"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"24.80","1":"24.80"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"24.00","1":"24.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"24.00","1":"24.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"24.00","1":"24.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"24.50","1":"24.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"23.90","1":"23.90"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"24.85","1":"24.85"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"25.25","1":"25.25"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"25.50","1":"25.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"24.80","1":"24.80"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"24.00","1":"24.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"24.95","1":"24.95"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"25.95","1":"25.95"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"25.80","1":"25.80"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"26.00","1":"26.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"25.50","1":"25.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"25.95","1":"25.95"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"26.75","1":"26.75"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"26.20","1":"26.20"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"25.70","1":"25.70"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"25.95","1":"25.95"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"25.50","1":"25.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"25.25","1":"25.25"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"25.20","1":"25.20"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"25.30","1":"25.30"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"24.95","1":"24.95"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"24.50","1":"24.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"25.00","1":"25.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"24.45","1":"24.45"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"24.40","1":"24.40"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"24.45","1":"24.45"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"24.00","1":"24.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"23.80","1":"23.80"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"23.00","1":"23.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"23.00","1":"23.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"22.69","1":"22.69"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"22.00","1":"22.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"22.49","1":"22.49"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"22.49","1":"22.49"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"21.90","1":"21.90"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"21.88","1":"21.88"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"21.47","1":"21.47"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"20.40","1":"20.40"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"19.55","1":"19.55"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"20.00","1":"20.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"19.75","1":"19.75"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"20.00","1":"20.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"19.98","1":"19.98"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"18.98","1":"18.98"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"17.98","1":"17.98"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"17.30","1":"17.30"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"17.50","1":"17.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"17.60","1":"17.60"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"18.59","1":"18.59"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"17.74","1":"17.74"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"17.50","1":"17.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"16.60","1":"16.60"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"16.80","1":"16.80"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"17.10","1":"17.10"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"16.69","1":"16.69"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"16.78","1":"16.78"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"16.60","1":"16.60"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"16.70","1":"16.70"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"16.38","1":"16.38"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"16.80","1":"16.80"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"16.85","1":"16.85"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"18.29","1":"18.29"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"18.11","1":"18.11"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"18.11","1":"18.11"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"17.93","1":"17.93"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"17.76","1":"17.76"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"17.59","1":"17.59"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"17.95","1":"17.95"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"18.30","1":"18.30"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"18.40","1":"18.40"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"17.90","1":"17.90"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"17.89","1":"17.89"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"16.89","1":"16.89"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"17.89","1":"17.89"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"17.50","1":"17.50"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"17.34","1":"17.34"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"16.40","1":"16.40"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"16.34","1":"16.34"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"16.95","1":"16.95"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"16.25","1":"16.25"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"16.20","1":"16.20"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"16.20","1":"16.20"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"16.20","1":"16.20"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"15.20","1":"15.20"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"14.20","1":"14.20"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"13.20","1":"13.20"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"12.20","1":"12.20"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"11.54","1":"11.54"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"10.97","1":"10.97"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"11.11","1":"11.11"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"10.89","1":"10.89"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"11.00","1":"11.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"11.10","1":"11.10"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"10.55","1":"10.55"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"10.96","1":"10.96"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"11.34","1":"11.34"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"11.87","1":"11.87"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"11.53","1":"11.53"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"11.58","1":"11.58"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"12.00","1":"12.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"11.85","1":"11.85"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"12.46","1":"12.46"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"12.51","1":"12.51"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"12.36","1":"12.36"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"13.36","1":"13.36"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"14.36","1":"14.36"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"13.80","1":"13.80"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"14.72","1":"14.72"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"14.99","1":"14.99"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"15.85","1":"15.85"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"16.62","1":"16.62"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"17.14","1":"17.14"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"16.50","1":"16.50"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"15.68","1":"15.68"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"16.67","1":"16.67"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"16.75","1":"16.75"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"15.87","1":"15.87"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"15.10","1":"15.10"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"15.00","1":"15.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"15.50","1":"15.50"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"15.27","1":"15.27"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"15.56","1":"15.56"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"15.86","1":"15.86"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"16.42","1":"16.42"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"17.31","1":"17.31"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"17.15","1":"17.15"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"18.15","1":"18.15"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"17.65","1":"17.65"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"16.85","1":"16.85"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"16.83","1":"16.83"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"16.57","1":"16.57"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"17.20","1":"17.20"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"16.75","1":"16.75"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"16.17","1":"16.17"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"15.77","1":"15.77"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"16.20","1":"16.20"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"16.23","1":"16.23"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"15.80","1":"15.80"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"15.98","1":"15.98"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"15.60","1":"15.60"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"15.00","1":"15.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"15.40","1":"15.40"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"15.96","1":"15.96"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"16.10","1":"16.10"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"16.01","1":"16.01"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"16.24","1":"16.24"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"16.00","1":"16.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"15.50","1":"15.50"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"15.11","1":"15.11"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"15.38","1":"15.38"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"15.40","1":"15.40"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"15.75","1":"15.75"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"15.68","1":"15.68"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"15.71","1":"15.71"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"15.70","1":"15.70"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"15.74","1":"15.74"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"16.00","1":"16.00"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"15.75","1":"15.75"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"16.00","1":"16.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"15.75","1":"15.75"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"15.75","1":"15.75"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"15.52","1":"15.52"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"15.76","1":"15.76"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"15.74","1":"15.74"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"16.03","1":"16.03"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"15.66","1":"15.66"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"15.78","1":"15.78"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"15.75","1":"15.75"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"16.00","1":"16.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"15.80","1":"15.80"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"16.00","1":"16.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"15.80","1":"15.80"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"16.50","1":"16.50"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"16.50","1":"16.50"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"17.50","1":"17.50"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"18.22","1":"18.22"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"18.95","1":"18.95"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"17.98","1":"17.98"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"18.30","1":"18.30"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"18.60","1":"18.60"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"19.03","1":"19.03"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"18.99","1":"18.99"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"18.99","1":"18.99"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"19.00","1":"19.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"18.75","1":"18.75"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"18.50","1":"18.50"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"18.90","1":"18.90"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"19.36","1":"19.36"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"20.34","1":"20.34"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"21.29","1":"21.29"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"21.18","1":"21.18"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"20.26","1":"20.26"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"20.75","1":"20.75"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"20.14","1":"20.14"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"19.78","1":"19.78"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"19.59","1":"19.59"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"19.00","1":"19.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"18.13","1":"18.13"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"18.03","1":"18.03"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"17.92","1":"17.92"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"18.52","1":"18.52"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"18.47","1":"18.47"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"18.35","1":"18.35"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"18.10","1":"18.10"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"17.87","1":"17.87"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"18.00","1":"18.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"18.00","1":"18.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"17.68","1":"17.68"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"17.79","1":"17.79"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"18.15","1":"18.15"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"18.37","1":"18.37"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"18.02","1":"18.02"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"18.02","1":"18.02"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"18.29","1":"18.29"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"18.39","1":"18.39"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"19.39","1":"19.39"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"20.39","1":"20.39"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"21.38","1":"21.38"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"21.45","1":"21.45"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"22.23","1":"22.23"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"21.32","1":"21.32"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"20.57","1":"20.57"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"20.61","1":"20.61"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"20.31","1":"20.31"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"20.66","1":"20.66"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"20.48","1":"20.48"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"20.13","1":"20.13"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"20.06","1":"20.06"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"20.49","1":"20.49"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"20.87","1":"20.87"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"21.06","1":"21.06"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"20.34","1":"20.34"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"20.50","1":"20.50"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"20.48","1":"20.48"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"20.67","1":"20.67"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"20.16","1":"20.16"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"19.93","1":"19.93"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"19.11","1":"19.11"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"18.18","1":"18.18"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"16.50","1":"16.50"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"15.55","1":"15.55"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"15.48","1":"15.48"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"15.00","1":"15.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"14.76","1":"14.76"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"14.80","1":"14.80"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"15.30","1":"15.30"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"14.37","1":"14.37"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"13.81","1":"13.81"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"13.16","1":"13.16"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"12.71","1":"12.71"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"12.20","1":"12.20"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"11.70","1":"11.70"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"11.55","1":"11.55"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"11.25","1":"11.25"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"11.55","1":"11.55"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"11.28","1":"11.28"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"11.79","1":"11.79"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"11.70","1":"11.70"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"11.40","1":"11.40"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"11.40","1":"11.40"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"11.30","1":"11.30"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"11.33","1":"11.33"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"11.32","1":"11.32"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"11.00","1":"11.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"11.38","1":"11.38"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"11.01","1":"11.01"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"10.70","1":"10.70"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"10.60","1":"10.60"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"10.50","1":"10.50"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"10.38","1":"10.38"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"10.39","1":"10.39"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"10.04","1":"10.04"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"9.98","1":"9.98"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"10.00","1":"10.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"10.30","1":"10.30"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"10.24","1":"10.24"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"10.21","1":"10.21"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"10.18","1":"10.18"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"9.85","1":"9.85"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"10.14","1":"10.14"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"10.30","1":"10.30"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"10.04","1":"10.04"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"10.00","1":"10.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"10.31","1":"10.31"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"10.41","1":"10.41"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"10.50","1":"10.50"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"10.19","1":"10.19"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"10.50","1":"10.50"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"10.40","1":"10.40"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"10.21","1":"10.21"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"10.48","1":"10.48"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"10.05","1":"10.05"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"10.10","1":"10.10"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"10.39","1":"10.39"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"10.30","1":"10.30"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"10.20","1":"10.20"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"10.22","1":"10.22"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"10.23","1":"10.23"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"10.11","1":"10.11"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"10.00","1":"10.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"10.29","1":"10.29"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"10.05","1":"10.05"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"9.81","1":"9.81"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"9.75","1":"9.75"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"9.26","1":"9.26"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"9.67","1":"9.67"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"9.32","1":"9.32"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"9.67","1":"9.67"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"9.77","1":"9.77"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"10.23","1":"10.23"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"10.01","1":"10.01"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"10.24","1":"10.24"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"10.00","1":"10.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"9.80","1":"9.80"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"10.49","1":"10.49"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"10.13","1":"10.13"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"10.14","1":"10.14"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"10.00","1":"10.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"9.86","1":"9.86"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"10.15","1":"10.15"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"10.05","1":"10.05"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"9.75","1":"9.75"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"8.75","1":"8.75"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"7.75","1":"7.75"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"7.51","1":"7.51"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"7.35","1":"7.35"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"7.58","1":"7.58"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"7.50","1":"7.50"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"7.55","1":"7.55"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"7.55","1":"7.55"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"8.05","1":"8.05"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"7.97","1":"7.97"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"8.34","1":"8.34"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"8.10","1":"8.10"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"8.25","1":"8.25"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"8.25","1":"8.25"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"8.10","1":"8.10"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"8.22","1":"8.22"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"8.40","1":"8.40"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"8.40","1":"8.40"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"9.00","1":"9.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"8.96","1":"8.96"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"8.59","1":"8.59"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"9.29","1":"9.29"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"9.64","1":"9.64"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"9.45","1":"9.45"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"9.60","1":"9.60"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"9.69","1":"9.69"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"9.55","1":"9.55"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"9.50","1":"9.50"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"9.30","1":"9.30"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"9.39","1":"9.39"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"9.30","1":"9.30"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"9.45","1":"9.45"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"9.44","1":"9.44"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"9.40","1":"9.40"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"8.93","1":"8.93"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"9.25","1":"9.25"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"9.15","1":"9.15"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"9.31","1":"9.31"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"9.37","1":"9.37"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"9.20","1":"9.20"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"9.10","1":"9.10"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"8.50","1":"8.50"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"8.40","1":"8.40"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"8.30","1":"8.30"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"8.05","1":"8.05"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"7.73","1":"7.73"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"7.99","1":"7.99"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"8.23","1":"8.23"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"8.20","1":"8.20"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"8.06","1":"8.06"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"8.35","1":"8.35"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"8.22","1":"8.22"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"7.86","1":"7.86"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"8.10","1":"8.10"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"7.85","1":"7.85"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"7.99","1":"7.99"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"8.14","1":"8.14"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"7.55","1":"7.55"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"7.39","1":"7.39"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"7.15","1":"7.15"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"7.90","1":"7.90"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"6.92","1":"6.92"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"6.90","1":"6.90"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"6.90","1":"6.90"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"7.00","1":"7.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"6.20","1":"6.20"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"7.38","1":"7.38"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"7.33","1":"7.33"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"6.89","1":"6.89"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"6.15","1":"6.15"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"6.51","1":"6.51"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"6.02","1":"6.02"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"6.01","1":"6.01"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"6.10","1":"6.10"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"5.90","1":"5.90"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"5.90","1":"5.90"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"6.04","1":"6.04"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"6.25","1":"6.25"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"5.90","1":"5.90"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"5.90","1":"5.90"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"6.33","1":"6.33"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"6.25","1":"6.25"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"6.20","1":"6.20"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"6.15","1":"6.15"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"6.56","1":"6.56"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"6.60","1":"6.60"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"6.73","1":"6.73"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"6.86","1":"6.86"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"6.20","1":"6.20"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"6.16","1":"6.16"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"6.25","1":"6.25"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"6.17","1":"6.17"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"6.39","1":"6.39"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"6.48","1":"6.48"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"6.40","1":"6.40"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"6.75","1":"6.75"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"6.38","1":"6.38"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"6.15","1":"6.15"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"5.90","1":"5.90"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"5.90","1":"5.90"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"6.00","1":"6.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"6.29","1":"6.29"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"6.05","1":"6.05"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"6.20","1":"6.20"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"5.75","1":"5.75"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"5.36","1":"5.36"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"5.70","1":"5.70"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"5.69","1":"5.69"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"5.60","1":"5.60"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"5.60","1":"5.60"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"4.83","1":"4.83"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"5.59","1":"5.59"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"4.65","1":"4.65"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"5.25","1":"5.25"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"5.05","1":"5.05"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"5.84","1":"5.84"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"5.90","1":"5.90"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"5.00","1":"5.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"5.03","1":"5.03"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"5.65","1":"5.65"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"5.23","1":"5.23"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"5.20","1":"5.20"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"5.43","1":"5.43"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"5.70","1":"5.70"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"4.72","1":"4.72"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"4.90","1":"4.90"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"5.00","1":"5.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"5.00","1":"5.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"5.70","1":"5.70"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"4.99","1":"4.99"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"5.00","1":"5.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"5.20","1":"5.20"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"5.78","1":"5.78"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"5.20","1":"5.20"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"5.26","1":"5.26"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"5.10","1":"5.10"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"5.65","1":"5.65"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"5.10","1":"5.10"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"5.10","1":"5.10"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"6.10","1":"6.10"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"6.30","1":"6.30"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"6.00","1":"6.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"6.00","1":"6.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"6.16","1":"6.16"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"6.15","1":"6.15"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"7.10","1":"7.10"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"7.36","1":"7.36"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"7.05","1":"7.05"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"6.80","1":"6.80"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"7.20","1":"7.20"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"7.25","1":"7.25"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"7.35","1":"7.35"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"7.48","1":"7.48"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"7.12","1":"7.12"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"7.30","1":"7.30"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"7.94","1":"7.94"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"7.90","1":"7.90"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"7.20","1":"7.20"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"7.25","1":"7.25"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"7.40","1":"7.40"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"7.35","1":"7.35"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"7.20","1":"7.20"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"7.01","1":"7.01"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"7.04","1":"7.04"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"7.20","1":"7.20"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"7.21","1":"7.21"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"7.10","1":"7.10"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"7.21","1":"7.21"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"7.10","1":"7.10"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"7.39","1":"7.39"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"7.01","1":"7.01"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"7.25","1":"7.25"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"7.20","1":"7.20"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"7.01","1":"7.01"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"7.35","1":"7.35"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"7.05","1":"7.05"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"7.20","1":"7.20"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"7.20","1":"7.20"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"7.44","1":"7.44"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"7.35","1":"7.35"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"7.25","1":"7.25"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"7.01","1":"7.01"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"7.17","1":"7.17"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"7.42","1":"7.42"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"7.11","1":"7.11"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"7.27","1":"7.27"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"7.02","1":"7.02"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"7.01","1":"7.01"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"7.01","1":"7.01"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"7.44","1":"7.44"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"7.35","1":"7.35"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"7.00","1":"7.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"7.25","1":"7.25"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"7.00","1":"7.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"7.00","1":"7.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"7.00","1":"7.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"7.54","1":"7.54"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"6.58","1":"6.58"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"6.71","1":"6.71"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"6.84","1":"6.84"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"6.75","1":"6.75"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"6.90","1":"6.90"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"6.60","1":"6.60"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"6.66","1":"6.66"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"6.60","1":"6.60"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"6.80","1":"6.80"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"6.80","1":"6.80"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"6.50","1":"6.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"7.42","1":"7.42"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"8.01","1":"8.01"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"7.84","1":"7.84"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"7.94","1":"7.94"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"7.99","1":"7.99"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"7.80","1":"7.80"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"8.27","1":"8.27"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"8.01","1":"8.01"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"8.25","1":"8.25"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"8.03","1":"8.03"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"7.96","1":"7.96"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"7.90","1":"7.90"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"7.50","1":"7.50"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"7.50","1":"7.50"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"6.96","1":"6.96"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"6.90","1":"6.90"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"6.94","1":"6.94"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"6.94","1":"6.94"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"6.49","1":"6.49"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"6.79","1":"6.79"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"6.40","1":"6.40"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"6.51","1":"6.51"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"6.51","1":"6.51"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"6.50","1":"6.50"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"6.85","1":"6.85"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"6.75","1":"6.75"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"6.78","1":"6.78"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"6.78","1":"6.78"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"6.70","1":"6.70"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"6.70","1":"6.70"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"6.30","1":"6.30"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"6.30","1":"6.30"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"6.30","1":"6.30"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"6.31","1":"6.31"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"6.90","1":"6.90"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"6.33","1":"6.33"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"6.33","1":"6.33"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"6.33","1":"6.33"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"6.33","1":"6.33"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"6.33","1":"6.33"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"7.11","1":"7.11"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"6.71","1":"6.71"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"6.71","1":"6.71"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"6.33","1":"6.33"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"6.33","1":"6.33"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"6.34","1":"6.34"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"6.20","1":"6.20"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"6.22","1":"6.22"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"6.10","1":"6.10"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"5.13","1":"5.13"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"5.72","1":"5.72"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"5.74","1":"5.74"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"5.45","1":"5.45"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"5.45","1":"5.45"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"5.50","1":"5.50"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"5.48","1":"5.48"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"5.48","1":"5.48"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"5.48","1":"5.48"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"5.03","1":"5.03"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"4.80","1":"4.80"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"5.30","1":"5.30"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"5.30","1":"5.30"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"4.70","1":"4.70"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"4.80","1":"4.80"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"5.15","1":"5.15"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"5.15","1":"5.15"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"5.12","1":"5.12"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"5.08","1":"5.08"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"5.08","1":"5.08"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"4.95","1":"4.95"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"4.95","1":"4.95"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"4.95","1":"4.95"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"4.95","1":"4.95"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"4.60","1":"4.60"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"4.60","1":"4.60"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"4.27","1":"4.27"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"3.90","1":"3.90"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"3.88","1":"3.88"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"3.88","1":"3.88"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"3.88","1":"3.88"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"3.88","1":"3.88"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"3.88","1":"3.88"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"4.50","1":"4.50"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"4.69","1":"4.69"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"4.50","1":"4.50"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"4.50","1":"4.50"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"4.90","1":"4.90"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"5.60","1":"5.60"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"4.65","1":"4.65"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"4.65","1":"4.65"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"4.64","1":"4.64"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"4.80","1":"4.80"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"5.00","1":"5.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"5.00","1":"5.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"5.00","1":"5.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"5.00","1":"5.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"5.00","1":"5.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"5.40","1":"5.40"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"5.58","1":"5.58"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"5.70","1":"5.70"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"5.85","1":"5.85"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"5.52","1":"5.52"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"5.52","1":"5.52"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"5.50","1":"5.50"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"5.50","1":"5.50"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"5.48","1":"5.48"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"5.68","1":"5.68"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"5.47","1":"5.47"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"5.60","1":"5.60"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"5.50","1":"5.50"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"5.33","1":"5.33"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"5.00","1":"5.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"5.50","1":"5.50"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"5.50","1":"5.50"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"4.90","1":"4.90"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"5.00","1":"5.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"5.00","1":"5.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"5.02","1":"5.02"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"5.02","1":"5.02"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"5.02","1":"5.02"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"5.50","1":"5.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"5.50","1":"5.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"5.50","1":"5.50"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"5.50","1":"5.50"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"5.14","1":"5.14"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"5.25","1":"5.25"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"5.11","1":"5.11"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"5.11","1":"5.11"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"5.17","1":"5.17"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"5.17","1":"5.17"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"5.05","1":"5.05"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"5.10","1":"5.10"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"5.10","1":"5.10"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"5.10","1":"5.10"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"5.10","1":"5.10"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"4.76","1":"4.76"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"4.01","1":"4.01"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"4.60","1":"4.60"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"4.80","1":"4.80"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"4.80","1":"4.80"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"4.63","1":"4.63"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"4.50","1":"4.50"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"3.90","1":"3.90"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"3.90","1":"3.90"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"4.79","1":"4.79"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"4.73","1":"4.73"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"4.40","1":"4.40"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"4.40","1":"4.40"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"4.32","1":"4.32"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"4.30","1":"4.30"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"4.45","1":"4.45"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"4.36","1":"4.36"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"4.60","1":"4.60"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"4.80","1":"4.80"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"4.90","1":"4.90"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"5.40","1":"5.40"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"5.26","1":"5.26"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"5.37","1":"5.37"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"6.37","1":"6.37"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"6.99","1":"6.99"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"6.47","1":"6.47"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"6.29","1":"6.29"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"6.21","1":"6.21"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"6.00","1":"6.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"6.45","1":"6.45"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"6.28","1":"6.28"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"6.28","1":"6.28"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"7.28","1":"7.28"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"7.14","1":"7.14"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"7.01","1":"7.01"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"7.11","1":"7.11"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"7.06","1":"7.06"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"7.44","1":"7.44"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"7.60","1":"7.60"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"7.99","1":"7.99"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"8.30","1":"8.30"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"8.34","1":"8.34"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"8.01","1":"8.01"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"7.82","1":"7.82"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"8.82","1":"8.82"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"8.47","1":"8.47"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"8.99","1":"8.99"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"9.99","1":"9.99"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"10.90","1":"10.90"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"11.64","1":"11.64"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"12.33","1":"12.33"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"12.08","1":"12.08"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"12.11","1":"12.11"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"11.50","1":"11.50"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"10.74","1":"10.74"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"10.15","1":"10.15"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"10.04","1":"10.04"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"10.81","1":"10.81"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"10.81","1":"10.81"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"10.27","1":"10.27"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"10.49","1":"10.49"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"10.30","1":"10.30"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"10.28","1":"10.28"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"10.50","1":"10.50"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"10.95","1":"10.95"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"10.40","1":"10.40"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"10.69","1":"10.69"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"10.70","1":"10.70"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"10.70","1":"10.70"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"10.58","1":"10.58"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"10.65","1":"10.65"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"11.06","1":"11.06"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"12.06","1":"12.06"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"13.06","1":"13.06"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"14.06","1":"14.06"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"15.06","1":"15.06"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"16.06","1":"16.06"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"15.73","1":"15.73"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"16.73","1":"16.73"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"17.70","1":"17.70"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"17.80","1":"17.80"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"16.80","1":"16.80"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"16.47","1":"16.47"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"16.42","1":"16.42"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"16.05","1":"16.05"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"15.81","1":"15.81"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"15.04","1":"15.04"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"15.30","1":"15.30"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"16.30","1":"16.30"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"16.71","1":"16.71"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"16.81","1":"16.81"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"16.30","1":"16.30"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"16.71","1":"16.71"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"16.42","1":"16.42"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"16.53","1":"16.53"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"16.03","1":"16.03"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"15.43","1":"15.43"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"15.73","1":"15.73"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"15.56","1":"15.56"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"14.57","1":"14.57"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"14.68","1":"14.68"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"14.25","1":"14.25"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"14.25","1":"14.25"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"14.96","1":"14.96"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"14.75","1":"14.75"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"14.50","1":"14.50"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"14.38","1":"14.38"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"14.53","1":"14.53"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"15.00","1":"15.00"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"14.75","1":"14.75"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"14.48","1":"14.48"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"15.19","1":"15.19"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"14.36","1":"14.36"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"14.30","1":"14.30"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"14.40","1":"14.40"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"14.49","1":"14.49"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"14.36","1":"14.36"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"13.85","1":"13.85"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"13.69","1":"13.69"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"14.06","1":"14.06"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"13.85","1":"13.85"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"14.25","1":"14.25"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"13.93","1":"13.93"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"13.70","1":"13.70"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"13.70","1":"13.70"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"13.75","1":"13.75"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"13.90","1":"13.90"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"14.15","1":"14.15"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"13.75","1":"13.75"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"14.17","1":"14.17"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"14.55","1":"14.55"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"14.60","1":"14.60"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"14.79","1":"14.79"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"15.50","1":"15.50"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"16.43","1":"16.43"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"16.32","1":"16.32"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"16.65","1":"16.65"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"17.11","1":"17.11"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"17.29","1":"17.29"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"18.29","1":"18.29"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"19.29","1":"19.29"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"20.29","1":"20.29"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"21.04","1":"21.04"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"20.03","1":"20.03"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"19.55","1":"19.55"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"19.80","1":"19.80"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"19.85","1":"19.85"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"20.13","1":"20.13"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"21.13","1":"21.13"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"22.18","1":"22.18"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"23.12","1":"23.12"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"22.91","1":"22.91"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"22.97","1":"22.97"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"22.24","1":"22.24"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"21.72","1":"21.72"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"22.32","1":"22.32"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"21.75","1":"21.75"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"21.53","1":"21.53"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"21.67","1":"21.67"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"22.75","1":"22.75"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"22.78","1":"22.78"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"23.50","1":"23.50"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"23.45","1":"23.45"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"23.93","1":"23.93"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"23.08","1":"23.08"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"23.07","1":"23.07"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"23.08","1":"23.08"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"23.30","1":"23.30"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"23.59","1":"23.59"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"23.64","1":"23.64"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"23.30","1":"23.30"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"23.02","1":"23.02"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"23.07","1":"23.07"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"22.62","1":"22.62"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"22.86","1":"22.86"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"22.76","1":"22.76"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"22.92","1":"22.92"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"23.00","1":"23.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"23.00","1":"23.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"23.16","1":"23.16"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"23.09","1":"23.09"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"22.59","1":"22.59"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"22.16","1":"22.16"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"22.82","1":"22.82"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"23.72","1":"23.72"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"24.90","1":"24.90"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"25.47","1":"25.47"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"25.02","1":"25.02"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"24.34","1":"24.34"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"23.83","1":"23.83"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"24.20","1":"24.20"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"23.98","1":"23.98"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"23.93","1":"23.93"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"24.37","1":"24.37"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"24.44","1":"24.44"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"24.32","1":"24.32"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"24.19","1":"24.19"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"24.45","1":"24.45"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"24.19","1":"24.19"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"24.34","1":"24.34"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"25.55","1":"25.55"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"26.82","1":"26.82"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"28.03","1":"28.03"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"28.14","1":"28.14"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"28.53","1":"28.53"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"28.74","1":"28.74"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"30.17","1":"30.17"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"31.67","1":"31.67"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"33.01","1":"33.01"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"32.46","1":"32.46"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"33.09","1":"33.09"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"32.86","1":"32.86"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"34.09","1":"34.09"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"33.19","1":"33.19"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"32.29","1":"32.29"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"31.89","1":"31.89"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"33.48","1":"33.48"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"34.13","1":"34.13"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"35.55","1":"35.55"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"37.29","1":"37.29"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"36.33","1":"36.33"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"35.48","1":"35.48"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"35.93","1":"35.93"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"35.48","1":"35.48"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"35.70","1":"35.70"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"37.48","1":"37.48"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"37.69","1":"37.69"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"36.33","1":"36.33"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"36.04","1":"36.04"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"35.48","1":"35.48"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"34.60","1":"34.60"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"33.54","1":"33.54"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"33.92","1":"33.92"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"33.03","1":"33.03"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"32.40","1":"32.40"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"31.49","1":"31.49"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"32.00","1":"32.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"32.49","1":"32.49"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"33.47","1":"33.47"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"35.08","1":"35.08"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"35.59","1":"35.59"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"34.57","1":"34.57"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"34.33","1":"34.33"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"34.28","1":"34.28"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"34.64","1":"34.64"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"34.67","1":"34.67"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"33.23","1":"33.23"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"33.52","1":"33.52"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"34.63","1":"34.63"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"33.93","1":"33.93"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"32.33","1":"32.33"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"32.50","1":"32.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"32.13","1":"32.13"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"31.47","1":"31.47"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"32.42","1":"32.42"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"32.30","1":"32.30"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"31.54","1":"31.54"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"32.15","1":"32.15"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"32.75","1":"32.75"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"31.12","1":"31.12"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"30.20","1":"30.20"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"30.51","1":"30.51"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"31.89","1":"31.89"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"31.96","1":"31.96"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"33.51","1":"33.51"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"34.73","1":"34.73"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"35.24","1":"35.24"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"34.61","1":"34.61"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"34.74","1":"34.74"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"34.55","1":"34.55"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"34.27","1":"34.27"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"35.81","1":"35.81"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"35.99","1":"35.99"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"35.99","1":"35.99"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"35.82","1":"35.82"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"35.63","1":"35.63"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"35.85","1":"35.85"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"36.48","1":"36.48"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"36.35","1":"36.35"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"35.45","1":"35.45"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"35.31","1":"35.31"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"35.62","1":"35.62"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"35.61","1":"35.61"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"36.90","1":"36.90"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"37.06","1":"37.06"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"37.54","1":"37.54"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"37.35","1":"37.35"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"36.07","1":"36.07"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"36.16","1":"36.16"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"35.90","1":"35.90"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"35.75","1":"35.75"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"35.60","1":"35.60"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"35.20","1":"35.20"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"35.00","1":"35.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"35.43","1":"35.43"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"34.67","1":"34.67"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"32.99","1":"32.99"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"33.96","1":"33.96"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"33.03","1":"33.03"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"33.03","1":"33.03"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"33.14","1":"33.14"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"33.66","1":"33.66"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"33.85","1":"33.85"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"34.97","1":"34.97"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"35.55","1":"35.55"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"35.87","1":"35.87"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"35.84","1":"35.84"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"35.09","1":"35.09"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"35.05","1":"35.05"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"34.64","1":"34.64"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"35.45","1":"35.45"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"36.96","1":"36.96"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"36.74","1":"36.74"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"37.29","1":"37.29"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"36.78","1":"36.78"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"36.59","1":"36.59"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"36.44","1":"36.44"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"36.57","1":"36.57"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"36.13","1":"36.13"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"36.20","1":"36.20"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"36.00","1":"36.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"34.99","1":"34.99"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"33.90","1":"33.90"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"34.94","1":"34.94"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"35.67","1":"35.67"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"35.28","1":"35.28"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"36.87","1":"36.87"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"36.27","1":"36.27"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"36.96","1":"36.96"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"38.80","1":"38.80"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"40.74","1":"40.74"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"39.22","1":"39.22"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"39.08","1":"39.08"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"39.52","1":"39.52"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"38.98","1":"38.98"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"38.99","1":"38.99"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"38.21","1":"38.21"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"38.60","1":"38.60"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"38.55","1":"38.55"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"38.75","1":"38.75"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"39.12","1":"39.12"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"38.63","1":"38.63"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"38.81","1":"38.81"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"38.19","1":"38.19"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"39.22","1":"39.22"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"39.96","1":"39.96"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"40.06","1":"40.06"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"40.77","1":"40.77"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"40.06","1":"40.06"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"39.93","1":"39.93"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"39.38","1":"39.38"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"40.00","1":"40.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"39.65","1":"39.65"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"39.55","1":"39.55"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"41.52","1":"41.52"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"43.59","1":"43.59"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"45.76","1":"45.76"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"45.92","1":"45.92"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"45.14","1":"45.14"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"45.87","1":"45.87"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"45.52","1":"45.52"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"46.00","1":"46.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"44.37","1":"44.37"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"46.58","1":"46.58"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"47.66","1":"47.66"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"49.97","1":"49.97"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"49.69","1":"49.69"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"52.17","1":"52.17"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"51.18","1":"51.18"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"50.77","1":"50.77"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"48.28","1":"48.28"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"49.56","1":"49.56"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"48.69","1":"48.69"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"48.90","1":"48.90"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"48.01","1":"48.01"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"50.41","1":"50.41"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"52.93","1":"52.93"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"54.73","1":"54.73"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"55.41","1":"55.41"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"55.11","1":"55.11"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"55.90","1":"55.90"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"57.05","1":"57.05"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"56.81","1":"56.81"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"56.75","1":"56.75"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"56.84","1":"56.84"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"55.90","1":"55.90"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"55.75","1":"55.75"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"54.21","1":"54.21"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"56.88","1":"56.88"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"58.41","1":"58.41"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"59.99","1":"59.99"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"59.82","1":"59.82"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"61.17","1":"61.17"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"61.64","1":"61.64"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"63.96","1":"63.96"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"63.30","1":"63.30"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"61.01","1":"61.01"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"60.46","1":"60.46"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"59.25","1":"59.25"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"56.29","1":"56.29"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"53.76","1":"53.76"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"55.11","1":"55.11"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"57.47","1":"57.47"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"55.74","1":"55.74"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"54.54","1":"54.54"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"54.50","1":"54.50"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"53.15","1":"53.15"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"50.53","1":"50.53"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"48.76","1":"48.76"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"48.62","1":"48.62"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"49.03","1":"49.03"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"51.48","1":"51.48"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"49.23","1":"49.23"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"46.95","1":"46.95"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"44.61","1":"44.61"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"42.38","1":"42.38"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"40.27","1":"40.27"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"38.26","1":"38.26"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"36.35","1":"36.35"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"37.24","1":"37.24"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"39.07","1":"39.07"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"39.41","1":"39.41"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"41.38","1":"41.38"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"43.44","1":"43.44"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"41.27","1":"41.27"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"42.20","1":"42.20"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"41.39","1":"41.39"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"41.56","1":"41.56"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"40.91","1":"40.91"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"42.47","1":"42.47"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"44.59","1":"44.59"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"46.81","1":"46.81"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"45.92","1":"45.92"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"45.42","1":"45.42"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"43.15","1":"43.15"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"41.00","1":"41.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"38.95","1":"38.95"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"37.86","1":"37.86"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"38.28","1":"38.28"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"37.59","1":"37.59"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"35.97","1":"35.97"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"35.06","1":"35.06"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"34.57","1":"34.57"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"34.26","1":"34.26"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"34.53","1":"34.53"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"35.13","1":"35.13"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"34.75","1":"34.75"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"34.91","1":"34.91"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"36.50","1":"36.50"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"35.19","1":"35.19"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"34.73","1":"34.73"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"34.50","1":"34.50"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"33.68","1":"33.68"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"32.49","1":"32.49"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"34.11","1":"34.11"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"35.81","1":"35.81"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"37.60","1":"37.60"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"36.66","1":"36.66"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"36.27","1":"36.27"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"36.98","1":"36.98"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"37.61","1":"37.61"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"36.97","1":"36.97"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"37.88","1":"37.88"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"38.19","1":"38.19"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"37.58","1":"37.58"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"38.89","1":"38.89"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"38.55","1":"38.55"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"38.35","1":"38.35"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"38.00","1":"38.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"38.00","1":"38.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"38.00","1":"38.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"37.71","1":"37.71"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"37.90","1":"37.90"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"38.19","1":"38.19"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"38.23","1":"38.23"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"38.33","1":"38.33"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"38.18","1":"38.18"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"38.13","1":"38.13"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"40.03","1":"40.03"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"40.35","1":"40.35"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"40.03","1":"40.03"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"40.38","1":"40.38"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"40.63","1":"40.63"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"40.86","1":"40.86"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"40.66","1":"40.66"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"42.69","1":"42.69"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"44.82","1":"44.82"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"46.54","1":"46.54"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"44.92","1":"44.92"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"44.60","1":"44.60"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"44.37","1":"44.37"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"45.37","1":"45.37"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"45.43","1":"45.43"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"44.72","1":"44.72"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"44.97","1":"44.97"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"44.63","1":"44.63"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"46.86","1":"46.86"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"47.47","1":"47.47"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"48.59","1":"48.59"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"51.01","1":"51.01"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"53.56","1":"53.56"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"53.74","1":"53.74"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"55.16","1":"55.16"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"54.92","1":"54.92"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"54.53","1":"54.53"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"53.08","1":"53.08"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"52.05","1":"52.05"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"52.00","1":"52.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"52.72","1":"52.72"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"55.06","1":"55.06"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"56.85","1":"56.85"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"55.36","1":"55.36"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"52.78","1":"52.78"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"52.14","1":"52.14"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"52.29","1":"52.29"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"51.69","1":"51.69"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"54.27","1":"54.27"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"55.45","1":"55.45"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"54.45","1":"54.45"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"56.03","1":"56.03"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"56.92","1":"56.92"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"56.79","1":"56.79"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"57.88","1":"57.88"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"60.27","1":"60.27"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"60.00","1":"60.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"58.44","1":"58.44"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"55.90","1":"55.90"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"56.01","1":"56.01"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"57.03","1":"57.03"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"55.53","1":"55.53"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"57.87","1":"57.87"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"56.94","1":"56.94"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"55.92","1":"55.92"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"53.69","1":"53.69"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"53.17","1":"53.17"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"54.98","1":"54.98"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"55.34","1":"55.34"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"56.07","1":"56.07"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"55.52","1":"55.52"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"56.91","1":"56.91"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"55.66","1":"55.66"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"55.97","1":"55.97"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"56.40","1":"56.40"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"56.07","1":"56.07"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"56.26","1":"56.26"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"56.18","1":"56.18"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"54.99","1":"54.99"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"54.51","1":"54.51"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"54.00","1":"54.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"53.46","1":"53.46"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"52.25","1":"52.25"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"51.81","1":"51.81"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"54.40","1":"54.40"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"54.57","1":"54.57"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"54.13","1":"54.13"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"52.03","1":"52.03"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"52.48","1":"52.48"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"54.94","1":"54.94"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"55.00","1":"55.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"55.25","1":"55.25"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"52.60","1":"52.60"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"52.27","1":"52.27"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"52.03","1":"52.03"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"52.43","1":"52.43"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"52.09","1":"52.09"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"51.55","1":"51.55"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"51.09","1":"51.09"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"52.20","1":"52.20"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"51.99","1":"51.99"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"51.66","1":"51.66"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"51.93","1":"51.93"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"51.13","1":"51.13"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"54.60","1":"54.60"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"54.36","1":"54.36"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"52.97","1":"52.97"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"52.22","1":"52.22"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"54.72","1":"54.72"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"53.91","1":"53.91"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"52.70","1":"52.70"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"52.89","1":"52.89"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"52.86","1":"52.86"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"53.45","1":"53.45"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"53.41","1":"53.41"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"50.95","1":"50.95"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"49.12","1":"49.12"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"49.85","1":"49.85"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"50.25","1":"50.25"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"49.97","1":"49.97"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"50.00","1":"50.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"48.74","1":"48.74"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"48.60","1":"48.60"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"48.24","1":"48.24"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"47.83","1":"47.83"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"48.50","1":"48.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"49.26","1":"49.26"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"50.02","1":"50.02"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"50.92","1":"50.92"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"50.19","1":"50.19"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"51.53","1":"51.53"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"50.23","1":"50.23"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"49.37","1":"49.37"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"49.88","1":"49.88"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"49.99","1":"49.99"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"48.65","1":"48.65"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"49.35","1":"49.35"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"49.95","1":"49.95"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"50.49","1":"50.49"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"50.78","1":"50.78"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"50.06","1":"50.06"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"49.50","1":"49.50"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"49.51","1":"49.51"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"49.00","1":"49.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"48.50","1":"48.50"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"49.50","1":"49.50"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"50.78","1":"50.78"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"49.34","1":"49.34"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"50.04","1":"50.04"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"50.04","1":"50.04"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"50.25","1":"50.25"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"50.15","1":"50.15"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"50.25","1":"50.25"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"49.63","1":"49.63"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"49.10","1":"49.10"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"49.91","1":"49.91"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"50.45","1":"50.45"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"50.77","1":"50.77"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"53.30","1":"53.30"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"55.07","1":"55.07"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"57.45","1":"57.45"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"57.91","1":"57.91"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"57.69","1":"57.69"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"55.10","1":"55.10"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"55.20","1":"55.20"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"52.44","1":"52.44"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"51.23","1":"51.23"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"50.30","1":"50.30"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"51.02","1":"51.02"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"49.88","1":"49.88"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"47.39","1":"47.39"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"45.03","1":"45.03"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"44.70","1":"44.70"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"46.83","1":"46.83"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"47.15","1":"47.15"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"45.73","1":"45.73"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"45.07","1":"45.07"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"46.00","1":"46.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"45.84","1":"45.84"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"44.62","1":"44.62"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"43.51","1":"43.51"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"42.24","1":"42.24"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"42.19","1":"42.19"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"44.26","1":"44.26"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"43.03","1":"43.03"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"45.18","1":"45.18"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"47.42","1":"47.42"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"47.70","1":"47.70"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"46.49","1":"46.49"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"45.27","1":"45.27"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"45.55","1":"45.55"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"46.89","1":"46.89"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"48.89","1":"48.89"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"48.71","1":"48.71"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"48.20","1":"48.20"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"48.86","1":"48.86"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"48.03","1":"48.03"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"48.25","1":"48.25"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"47.25","1":"47.25"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"48.63","1":"48.63"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"48.57","1":"48.57"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"48.56","1":"48.56"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"47.50","1":"47.50"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"46.65","1":"46.65"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"45.55","1":"45.55"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"45.85","1":"45.85"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"46.47","1":"46.47"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"46.21","1":"46.21"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"46.98","1":"46.98"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"46.50","1":"46.50"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"46.90","1":"46.90"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"47.46","1":"47.46"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"48.48","1":"48.48"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"47.65","1":"47.65"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"47.42","1":"47.42"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"45.96","1":"45.96"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"45.18","1":"45.18"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"45.55","1":"45.55"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"47.62","1":"47.62"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"49.71","1":"49.71"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"48.57","1":"48.57"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"48.00","1":"48.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"48.00","1":"48.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"48.15","1":"48.15"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"50.55","1":"50.55"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"53.07","1":"53.07"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"55.72","1":"55.72"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"58.50","1":"58.50"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"60.52","1":"60.52"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"60.37","1":"60.37"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"63.35","1":"63.35"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"63.67","1":"63.67"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"60.72","1":"60.72"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"60.21","1":"60.21"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"61.29","1":"61.29"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"64.16","1":"64.16"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"64.00","1":"64.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"61.65","1":"61.65"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"62.46","1":"62.46"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"61.99","1":"61.99"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"60.98","1":"60.98"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"64.02","1":"64.02"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"65.74","1":"65.74"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"69.02","1":"69.02"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"71.89","1":"71.89"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"74.92","1":"74.92"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"78.60","1":"78.60"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"75.95","1":"75.95"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"75.85","1":"75.85"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"74.65","1":"74.65"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"78.38","1":"78.38"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"77.19","1":"77.19"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"77.56","1":"77.56"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"81.43","1":"81.43"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"83.25","1":"83.25"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"79.44","1":"79.44"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"78.26","1":"78.26"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"80.97","1":"80.97"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"81.03","1":"81.03"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"79.55","1":"79.55"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"80.11","1":"80.11"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"78.58","1":"78.58"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"77.89","1":"77.89"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"76.93","1":"76.93"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"77.60","1":"77.60"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"79.30","1":"79.30"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"83.25","1":"83.25"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"84.78","1":"84.78"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"82.94","1":"82.94"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"83.40","1":"83.40"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"82.13","1":"82.13"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"81.57","1":"81.57"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"83.49","1":"83.49"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"83.55","1":"83.55"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"84.74","1":"84.74"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"84.43","1":"84.43"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"84.61","1":"84.61"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"88.84","1":"88.84"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"93.28","1":"93.28"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"97.70","1":"97.70"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"94.70","1":"94.70"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"91.55","1":"91.55"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"96.11","1":"96.11"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"100.10","1":"100.10"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"100.41","1":"100.41"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"98.83","1":"98.83"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"97.94","1":"97.94"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"101.28","1":"101.28"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"106.00","1":"106.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"104.79","1":"104.79"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"101.25","1":"101.25"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"100.76","1":"100.76"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"99.68","1":"99.68"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"96.95","1":"96.95"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"96.37","1":"96.37"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"94.15","1":"94.15"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"95.34","1":"95.34"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"92.00","1":"92.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"91.16","1":"91.16"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"88.70","1":"88.70"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"92.71","1":"92.71"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"88.08","1":"88.08"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"87.56","1":"87.56"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"85.14","1":"85.14"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"81.45","1":"81.45"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"77.38","1":"77.38"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"77.90","1":"77.90"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"77.12","1":"77.12"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"79.60","1":"79.60"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"79.27","1":"79.27"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"80.04","1":"80.04"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"83.63","1":"83.63"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"83.06","1":"83.06"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"79.46","1":"79.46"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"80.07","1":"80.07"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"79.19","1":"79.19"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"82.88","1":"82.88"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"80.99","1":"80.99"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"80.61","1":"80.61"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"77.21","1":"77.21"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"78.17","1":"78.17"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"74.89","1":"74.89"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"71.15","1":"71.15"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"68.23","1":"68.23"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"64.82","1":"64.82"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"61.58","1":"61.58"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"58.51","1":"58.51"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"61.43","1":"61.43"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"64.50","1":"64.50"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"67.72","1":"67.72"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"71.10","1":"71.10"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"74.65","1":"74.65"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"77.39","1":"77.39"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"76.97","1":"76.97"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"75.98","1":"75.98"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"76.96","1":"76.96"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"77.68","1":"77.68"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"74.95","1":"74.95"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"73.09","1":"73.09"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"73.38","1":"73.38"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"75.61","1":"75.61"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"76.86","1":"76.86"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"75.88","1":"75.88"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"75.24","1":"75.24"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"74.31","1":"74.31"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"72.94","1":"72.94"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"69.65","1":"69.65"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"66.39","1":"66.39"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"67.23","1":"67.23"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"66.79","1":"66.79"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"69.28","1":"69.28"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"68.97","1":"68.97"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"68.55","1":"68.55"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"67.01","1":"67.01"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"67.49","1":"67.49"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"64.30","1":"64.30"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"66.08","1":"66.08"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"64.22","1":"64.22"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"64.81","1":"64.81"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"64.51","1":"64.51"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"64.05","1":"64.05"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"64.11","1":"64.11"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"63.65","1":"63.65"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"63.95","1":"63.95"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"63.84","1":"63.84"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"64.00","1":"64.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"62.55","1":"62.55"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"65.67","1":"65.67"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"66.15","1":"66.15"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"66.12","1":"66.12"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"66.90","1":"66.90"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"68.79","1":"68.79"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"69.68","1":"69.68"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"69.33","1":"69.33"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"69.53","1":"69.53"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"72.51","1":"72.51"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"71.91","1":"71.91"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"71.72","1":"71.72"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"71.06","1":"71.06"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"71.64","1":"71.64"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"72.30","1":"72.30"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"71.85","1":"71.85"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"70.93","1":"70.93"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"71.10","1":"71.10"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"70.50","1":"70.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"69.50","1":"69.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"69.90","1":"69.90"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"70.09","1":"70.09"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"69.82","1":"69.82"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"68.21","1":"68.21"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"68.68","1":"68.68"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"69.53","1":"69.53"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"71.47","1":"71.47"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"72.99","1":"72.99"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"75.80","1":"75.80"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"79.59","1":"79.59"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"83.56","1":"83.56"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"80.07","1":"80.07"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"82.09","1":"82.09"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"81.36","1":"81.36"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"82.43","1":"82.43"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"80.29","1":"80.29"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"78.78","1":"78.78"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"78.04","1":"78.04"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"75.92","1":"75.92"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"75.74","1":"75.74"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"73.93","1":"73.93"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"74.22","1":"74.22"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"74.25","1":"74.25"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"74.60","1":"74.60"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"74.01","1":"74.01"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"72.99","1":"72.99"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"76.17","1":"76.17"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"77.89","1":"77.89"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"76.75","1":"76.75"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"76.00","1":"76.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"76.00","1":"76.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"75.99","1":"75.99"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"73.40","1":"73.40"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"72.14","1":"72.14"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"73.10","1":"73.10"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"72.96","1":"72.96"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"73.56","1":"73.56"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"71.40","1":"71.40"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"69.52","1":"69.52"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"66.05","1":"66.05"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"69.35","1":"69.35"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"71.00","1":"71.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"72.90","1":"72.90"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"76.42","1":"76.42"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"74.82","1":"74.82"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"72.75","1":"72.75"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"74.90","1":"74.90"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"73.61","1":"73.61"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"72.55","1":"72.55"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"69.50","1":"69.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"71.63","1":"71.63"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"72.14","1":"72.14"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"71.54","1":"71.54"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"70.25","1":"70.25"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"70.00","1":"70.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"70.00","1":"70.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"69.52","1":"69.52"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"71.00","1":"71.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"71.05","1":"71.05"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"71.30","1":"71.30"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"71.19","1":"71.19"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"73.96","1":"73.96"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"75.10","1":"75.10"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"78.85","1":"78.85"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"79.85","1":"79.85"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"79.54","1":"79.54"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"78.52","1":"78.52"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"78.45","1":"78.45"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"79.35","1":"79.35"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"78.92","1":"78.92"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"79.60","1":"79.60"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"80.75","1":"80.75"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"80.74","1":"80.74"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"80.33","1":"80.33"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"81.58","1":"81.58"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"82.33","1":"82.33"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"76.83","1":"76.83"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"76.50","1":"76.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"74.73","1":"74.73"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"73.96","1":"73.96"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"75.94","1":"75.94"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"74.41","1":"74.41"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"74.38","1":"74.38"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"75.29","1":"75.29"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"75.55","1":"75.55"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"76.23","1":"76.23"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"75.02","1":"75.02"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"74.27","1":"74.27"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"76.52","1":"76.52"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"78.07","1":"78.07"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"79.29","1":"79.29"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"80.00","1":"80.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"79.94","1":"79.94"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"80.88","1":"80.88"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"83.68","1":"83.68"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"83.58","1":"83.58"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"82.40","1":"82.40"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"80.95","1":"80.95"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"79.54","1":"79.54"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"79.74","1":"79.74"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"80.08","1":"80.08"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"79.00","1":"79.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"75.50","1":"75.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"75.95","1":"75.95"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"74.18","1":"74.18"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"74.01","1":"74.01"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"74.48","1":"74.48"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"70.99","1":"70.99"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"73.00","1":"73.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"71.91","1":"71.91"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"73.51","1":"73.51"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"77.13","1":"77.13"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"79.50","1":"79.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"80.04","1":"80.04"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"79.00","1":"79.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"77.15","1":"77.15"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"76.71","1":"76.71"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"78.00","1":"78.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"78.44","1":"78.44"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"79.00","1":"79.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"78.00","1":"78.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"78.00","1":"78.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"76.46","1":"76.46"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"76.43","1":"76.43"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"76.84","1":"76.84"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"78.06","1":"78.06"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"81.23","1":"81.23"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"78.77","1":"78.77"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"81.05","1":"81.05"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"83.37","1":"83.37"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"82.00","1":"82.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"81.27","1":"81.27"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"81.00","1":"81.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"81.90","1":"81.90"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"81.25","1":"81.25"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"79.15","1":"79.15"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"77.01","1":"77.01"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"76.73","1":"76.73"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"78.93","1":"78.93"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"79.10","1":"79.10"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"79.51","1":"79.51"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"79.65","1":"79.65"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"79.82","1":"79.82"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"80.10","1":"80.10"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"83.90","1":"83.90"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"86.95","1":"86.95"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"85.29","1":"85.29"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"86.95","1":"86.95"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"85.59","1":"85.59"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"85.00","1":"85.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"84.60","1":"84.60"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"83.10","1":"83.10"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"84.00","1":"84.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"82.44","1":"82.44"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"79.65","1":"79.65"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"80.10","1":"80.10"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"80.00","1":"80.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"80.00","1":"80.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"80.30","1":"80.30"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"80.00","1":"80.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"83.00","1":"83.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"80.65","1":"80.65"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"84.68","1":"84.68"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"88.91","1":"88.91"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"90.27","1":"90.27"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"94.65","1":"94.65"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"96.00","1":"96.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"97.45","1":"97.45"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"102.19","1":"102.19"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"101.60","1":"101.60"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"102.64","1":"102.64"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"100.63","1":"100.63"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"91.80","1":"91.80"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"92.98","1":"92.98"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"91.19","1":"91.19"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"92.28","1":"92.28"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"92.26","1":"92.26"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"90.59","1":"90.59"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"91.00","1":"91.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"90.14","1":"90.14"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"89.18","1":"89.18"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"93.63","1":"93.63"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"97.38","1":"97.38"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"96.43","1":"96.43"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"95.86","1":"95.86"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"99.62","1":"99.62"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"101.95","1":"101.95"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"105.58","1":"105.58"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"103.37","1":"103.37"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"103.82","1":"103.82"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"102.35","1":"102.35"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"103.15","1":"103.15"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"100.02","1":"100.02"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"100.99","1":"100.99"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"101.21","1":"101.21"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"101.00","1":"101.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"99.72","1":"99.72"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"99.44","1":"99.44"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"100.45","1":"100.45"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"100.97","1":"100.97"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"98.35","1":"98.35"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"98.50","1":"98.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"98.49","1":"98.49"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"100.49","1":"100.49"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"105.51","1":"105.51"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"110.78","1":"110.78"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"110.09","1":"110.09"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"107.93","1":"107.93"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"108.63","1":"108.63"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"114.06","1":"114.06"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"119.20","1":"119.20"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"124.40","1":"124.40"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"124.21","1":"124.21"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"124.22","1":"124.22"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"123.01","1":"123.01"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"117.38","1":"117.38"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"117.82","1":"117.82"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"117.01","1":"117.01"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"116.00","1":"116.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"117.05","1":"117.05"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"119.27","1":"119.27"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"117.75","1":"117.75"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"119.87","1":"119.87"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"117.88","1":"117.88"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"117.50","1":"117.50"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"118.37","1":"118.37"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"119.48","1":"119.48"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"119.73","1":"119.73"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"121.53","1":"121.53"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"121.92","1":"121.92"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"123.90","1":"123.90"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"123.00","1":"123.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"121.99","1":"121.99"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"123.29","1":"123.29"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"120.70","1":"120.70"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"118.93","1":"118.93"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"115.52","1":"115.52"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"115.44","1":"115.44"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"116.41","1":"116.41"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"119.69","1":"119.69"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"117.99","1":"117.99"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"115.20","1":"115.20"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"116.00","1":"116.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"114.53","1":"114.53"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"113.73","1":"113.73"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"110.77","1":"110.77"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"108.86","1":"108.86"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"114.30","1":"114.30"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"117.84","1":"117.84"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"115.50","1":"115.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"117.75","1":"117.75"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"122.32","1":"122.32"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"125.85","1":"125.85"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"126.29","1":"126.29"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"127.88","1":"127.88"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"129.59","1":"129.59"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"128.96","1":"128.96"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"128.70","1":"128.70"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"126.38","1":"126.38"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"125.02","1":"125.02"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"122.21","1":"122.21"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"122.30","1":"122.30"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"124.72","1":"124.72"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"122.71","1":"122.71"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"123.36","1":"123.36"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"123.62","1":"123.62"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"123.12","1":"123.12"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"126.77","1":"126.77"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"123.17","1":"123.17"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"121.81","1":"121.81"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"120.13","1":"120.13"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"118.88","1":"118.88"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"113.77","1":"113.77"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"117.00","1":"117.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"116.68","1":"116.68"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"117.49","1":"117.49"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"121.98","1":"121.98"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"120.05","1":"120.05"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"120.40","1":"120.40"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"117.64","1":"117.64"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"115.28","1":"115.28"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"112.97","1":"112.97"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"112.38","1":"112.38"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"113.85","1":"113.85"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"115.21","1":"115.21"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"115.60","1":"115.60"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"117.35","1":"117.35"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"117.00","1":"117.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"116.31","1":"116.31"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"116.64","1":"116.64"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"112.38","1":"112.38"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"111.51","1":"111.51"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"113.63","1":"113.63"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"119.09","1":"119.09"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"121.67","1":"121.67"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"119.33","1":"119.33"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"117.70","1":"117.70"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"117.58","1":"117.58"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"117.79","1":"117.79"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"117.87","1":"117.87"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"116.62","1":"116.62"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"120.57","1":"120.57"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"119.00","1":"119.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"121.01","1":"121.01"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"122.06","1":"122.06"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"122.50","1":"122.50"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"120.34","1":"120.34"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"123.67","1":"123.67"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"120.56","1":"120.56"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"118.59","1":"118.59"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"117.53","1":"117.53"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"118.54","1":"118.54"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"118.76","1":"118.76"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"116.89","1":"116.89"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"118.53","1":"118.53"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"120.47","1":"120.47"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"114.09","1":"114.09"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"111.52","1":"111.52"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"110.45","1":"110.45"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"112.16","1":"112.16"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"112.00","1":"112.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"111.04","1":"111.04"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"111.94","1":"111.94"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"111.80","1":"111.80"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"109.50","1":"109.50"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"108.60","1":"108.60"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"109.84","1":"109.84"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"115.33","1":"115.33"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"121.04","1":"121.04"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"119.00","1":"119.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"118.14","1":"118.14"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"118.46","1":"118.46"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"119.30","1":"119.30"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"119.50","1":"119.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"118.52","1":"118.52"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"119.96","1":"119.96"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"118.51","1":"118.51"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"117.53","1":"117.53"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"118.36","1":"118.36"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"117.91","1":"117.91"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"118.09","1":"118.09"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"119.18","1":"119.18"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"120.00","1":"120.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"119.31","1":"119.31"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"119.29","1":"119.29"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"120.00","1":"120.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"115.91","1":"115.91"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"114.42","1":"114.42"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"114.16","1":"114.16"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"115.10","1":"115.10"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"115.29","1":"115.29"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"117.08","1":"117.08"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"122.32","1":"122.32"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"120.26","1":"120.26"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"117.92","1":"117.92"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"118.33","1":"118.33"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"121.62","1":"121.62"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"121.93","1":"121.93"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"122.51","1":"122.51"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"121.37","1":"121.37"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"121.10","1":"121.10"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"120.15","1":"120.15"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"119.39","1":"119.39"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"117.37","1":"117.37"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"117.16","1":"117.16"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"118.03","1":"118.03"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"118.00","1":"118.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"120.01","1":"120.01"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"119.99","1":"119.99"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"119.11","1":"119.11"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"119.10","1":"119.10"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"119.42","1":"119.42"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"119.18","1":"119.18"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"119.40","1":"119.40"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"119.59","1":"119.59"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"122.01","1":"122.01"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"120.15","1":"120.15"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"120.05","1":"120.05"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"119.64","1":"119.64"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"119.20","1":"119.20"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"118.73","1":"118.73"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"118.01","1":"118.01"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"118.25","1":"118.25"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"119.50","1":"119.50"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"116.66","1":"116.66"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"116.12","1":"116.12"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"116.13","1":"116.13"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"117.84","1":"117.84"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"117.99","1":"117.99"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"116.04","1":"116.04"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"115.44","1":"115.44"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"115.66","1":"115.66"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"115.59","1":"115.59"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"116.41","1":"116.41"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"117.60","1":"117.60"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"118.26","1":"118.26"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"118.23","1":"118.23"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"118.44","1":"118.44"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"124.36","1":"124.36"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"124.89","1":"124.89"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"124.98","1":"124.98"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"125.00","1":"125.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"123.22","1":"123.22"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"123.75","1":"123.75"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"129.93","1":"129.93"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"136.19","1":"136.19"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"131.67","1":"131.67"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"128.91","1":"128.91"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"128.17","1":"128.17"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"127.67","1":"127.67"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"127.00","1":"127.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"124.92","1":"124.92"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"128.50","1":"128.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"127.33","1":"127.33"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"125.90","1":"125.90"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"125.50","1":"125.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"126.80","1":"126.80"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"124.92","1":"124.92"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"124.06","1":"124.06"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"124.00","1":"124.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"122.18","1":"122.18"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"120.49","1":"120.49"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"120.06","1":"120.06"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"119.04","1":"119.04"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"119.90","1":"119.90"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"122.89","1":"122.89"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"125.29","1":"125.29"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"126.70","1":"126.70"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"124.00","1":"124.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"126.14","1":"126.14"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"121.75","1":"121.75"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"124.99","1":"124.99"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"124.00","1":"124.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"120.67","1":"120.67"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"120.68","1":"120.68"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"118.59","1":"118.59"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"122.00","1":"122.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"122.02","1":"122.02"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"121.07","1":"121.07"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"121.07","1":"121.07"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"120.00","1":"120.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"118.85","1":"118.85"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"116.99","1":"116.99"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"117.00","1":"117.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"117.79","1":"117.79"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"119.02","1":"119.02"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"121.63","1":"121.63"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"120.89","1":"120.89"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"122.05","1":"122.05"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"116.18","1":"116.18"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"114.02","1":"114.02"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"110.00","1":"110.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"109.05","1":"109.05"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"109.05","1":"109.05"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"110.18","1":"110.18"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"110.09","1":"110.09"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"110.22","1":"110.22"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"109.60","1":"109.60"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"109.41","1":"109.41"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"109.06","1":"109.06"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"108.96","1":"108.96"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"109.62","1":"109.62"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"110.92","1":"110.92"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"110.11","1":"110.11"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"110.99","1":"110.99"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"111.62","1":"111.62"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"113.40","1":"113.40"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"113.90","1":"113.90"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"113.48","1":"113.48"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"114.00","1":"114.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"113.48","1":"113.48"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"113.97","1":"113.97"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"113.99","1":"113.99"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"113.85","1":"113.85"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"112.68","1":"112.68"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"111.20","1":"111.20"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"113.00","1":"113.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"113.50","1":"113.50"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"112.75","1":"112.75"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"112.50","1":"112.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"111.00","1":"111.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"105.57","1":"105.57"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"110.84","1":"110.84"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"107.64","1":"107.64"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"107.64","1":"107.64"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"107.64","1":"107.64"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"107.43","1":"107.43"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"102.06","1":"102.06"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"101.63","1":"101.63"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"106.45","1":"106.45"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"106.45","1":"106.45"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"104.32","1":"104.32"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"105.48","1":"105.48"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"105.48","1":"105.48"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"102.20","1":"102.20"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"102.00","1":"102.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"102.50","1":"102.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"97.48","1":"97.48"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"99.25","1":"99.25"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"102.47","1":"102.47"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"103.00","1":"103.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"101.94","1":"101.94"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"100.13","1":"100.13"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"98.02","1":"98.02"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"98.60","1":"98.60"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"98.60","1":"98.60"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"100.80","1":"100.80"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"100.30","1":"100.30"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"100.30","1":"100.30"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"103.59","1":"103.59"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"103.00","1":"103.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"104.00","1":"104.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"104.59","1":"104.59"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"103.51","1":"103.51"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"105.00","1":"105.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"105.00","1":"105.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"103.12","1":"103.12"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"103.16","1":"103.16"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"104.24","1":"104.24"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"101.91","1":"101.91"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"102.95","1":"102.95"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"98.45","1":"98.45"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"102.60","1":"102.60"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"97.47","1":"97.47"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"93.02","1":"93.02"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"92.62","1":"92.62"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"89.70","1":"89.70"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"89.28","1":"89.28"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"89.45","1":"89.45"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"88.66","1":"88.66"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"90.60","1":"90.60"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"91.20","1":"91.20"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"91.20","1":"91.20"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"91.45","1":"91.45"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"89.72","1":"89.72"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"91.00","1":"91.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"91.00","1":"91.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"89.45","1":"89.45"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"88.50","1":"88.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"89.00","1":"89.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"88.00","1":"88.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"88.15","1":"88.15"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"89.00","1":"89.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"88.60","1":"88.60"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"90.99","1":"90.99"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"90.50","1":"90.50"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"85.98","1":"85.98"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"83.32","1":"83.32"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"82.93","1":"82.93"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"81.21","1":"81.21"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"77.15","1":"77.15"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"73.30","1":"73.30"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"73.30","1":"73.30"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"75.64","1":"75.64"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"74.36","1":"74.36"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"71.51","1":"71.51"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"67.94","1":"67.94"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"68.30","1":"68.30"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"71.69","1":"71.69"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"65.74","1":"65.74"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"65.94","1":"65.94"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"68.17","1":"68.17"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"68.63","1":"68.63"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"68.48","1":"68.48"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"65.06","1":"65.06"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"64.59","1":"64.59"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"64.31","1":"64.31"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"61.26","1":"61.26"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"58.37","1":"58.37"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"55.46","1":"55.46"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"55.31","1":"55.31"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"52.62","1":"52.62"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"53.79","1":"53.79"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"53.60","1":"53.60"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"51.40","1":"51.40"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"51.63","1":"51.63"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"52.91","1":"52.91"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"52.52","1":"52.52"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"51.99","1":"51.99"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"52.53","1":"52.53"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"53.00","1":"53.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"53.41","1":"53.41"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"53.35","1":"53.35"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"53.35","1":"53.35"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"53.00","1":"53.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"53.00","1":"53.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"52.50","1":"52.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"52.01","1":"52.01"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"51.02","1":"51.02"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"50.15","1":"50.15"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"50.03","1":"50.03"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"50.20","1":"50.20"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"50.20","1":"50.20"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"50.28","1":"50.28"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"49.71","1":"49.71"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"48.20","1":"48.20"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"50.61","1":"50.61"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"48.40","1":"48.40"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"46.96","1":"46.96"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"46.96","1":"46.96"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"46.96","1":"46.96"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"46.96","1":"46.96"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"45.41","1":"45.41"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"46.50","1":"46.50"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"46.50","1":"46.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"46.56","1":"46.56"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"48.88","1":"48.88"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"49.54","1":"49.54"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"50.28","1":"50.28"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"50.91","1":"50.91"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"49.95","1":"49.95"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"49.95","1":"49.95"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"52.44","1":"52.44"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"53.34","1":"53.34"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"53.20","1":"53.20"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"55.81","1":"55.81"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"58.60","1":"58.60"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"58.90","1":"58.90"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"59.79","1":"59.79"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"58.21","1":"58.21"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"55.50","1":"55.50"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"53.77","1":"53.77"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"56.00","1":"56.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"56.53","1":"56.53"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"54.42","1":"54.42"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"53.92","1":"53.92"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"56.61","1":"56.61"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"59.35","1":"59.35"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"61.43","1":"61.43"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"60.14","1":"60.14"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"59.30","1":"59.30"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"57.92","1":"57.92"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"57.98","1":"57.98"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"58.50","1":"58.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"56.98","1":"56.98"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"56.97","1":"56.97"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"54.63","1":"54.63"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"54.00","1":"54.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"53.08","1":"53.08"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"53.95","1":"53.95"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"54.00","1":"54.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"54.27","1":"54.27"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"51.59","1":"51.59"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"51.44","1":"51.44"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"49.20","1":"49.20"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"48.27","1":"48.27"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"48.51","1":"48.51"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"48.14","1":"48.14"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"47.61","1":"47.61"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"48.70","1":"48.70"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"49.00","1":"49.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"48.05","1":"48.05"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"49.48","1":"49.48"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"51.82","1":"51.82"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"49.57","1":"49.57"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"51.01","1":"51.01"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"50.10","1":"50.10"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"49.38","1":"49.38"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"49.00","1":"49.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"48.98","1":"48.98"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"48.81","1":"48.81"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"48.85","1":"48.85"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"48.93","1":"48.93"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"49.30","1":"49.30"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"49.40","1":"49.40"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"49.05","1":"49.05"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"48.56","1":"48.56"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"49.01","1":"49.01"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"49.24","1":"49.24"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"48.24","1":"48.24"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"48.50","1":"48.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"49.37","1":"49.37"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"49.13","1":"49.13"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"50.76","1":"50.76"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"49.89","1":"49.89"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"49.88","1":"49.88"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"50.44","1":"50.44"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"50.60","1":"50.60"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"50.87","1":"50.87"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"51.26","1":"51.26"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"50.21","1":"50.21"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"49.89","1":"49.89"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"50.04","1":"50.04"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"49.60","1":"49.60"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"50.04","1":"50.04"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"50.67","1":"50.67"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"50.01","1":"50.01"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"49.46","1":"49.46"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"49.99","1":"49.99"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"49.06","1":"49.06"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"48.51","1":"48.51"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"48.60","1":"48.60"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"48.41","1":"48.41"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"48.21","1":"48.21"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"48.64","1":"48.64"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"48.00","1":"48.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"47.37","1":"47.37"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"46.99","1":"46.99"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"47.49","1":"47.49"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"47.50","1":"47.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"47.53","1":"47.53"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"47.06","1":"47.06"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"46.19","1":"46.19"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"47.19","1":"47.19"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"45.05","1":"45.05"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"43.89","1":"43.89"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"43.00","1":"43.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"42.47","1":"42.47"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"43.80","1":"43.80"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"43.95","1":"43.95"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"43.08","1":"43.08"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"43.85","1":"43.85"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"45.00","1":"45.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"44.75","1":"44.75"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"44.50","1":"44.50"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"45.20","1":"45.20"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"44.17","1":"44.17"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"43.04","1":"43.04"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"44.09","1":"44.09"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"44.20","1":"44.20"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"44.25","1":"44.25"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"40.85","1":"40.85"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"40.12","1":"40.12"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"39.95","1":"39.95"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"38.50","1":"38.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"38.40","1":"38.40"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"39.79","1":"39.79"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"41.76","1":"41.76"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"42.60","1":"42.60"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"41.40","1":"41.40"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"39.90","1":"39.90"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"39.90","1":"39.90"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"41.50","1":"41.50"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"39.85","1":"39.85"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"39.90","1":"39.90"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"39.99","1":"39.99"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"39.98","1":"39.98"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"41.42","1":"41.42"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"42.50","1":"42.50"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"41.04","1":"41.04"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"41.34","1":"41.34"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"42.25","1":"42.25"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"44.36","1":"44.36"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"46.57","1":"46.57"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"48.16","1":"48.16"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"48.00","1":"48.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"48.50","1":"48.50"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"48.00","1":"48.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"48.10","1":"48.10"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"49.54","1":"49.54"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"49.90","1":"49.90"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"50.36","1":"50.36"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"50.15","1":"50.15"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"49.20","1":"49.20"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"48.10","1":"48.10"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"46.41","1":"46.41"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"48.72","1":"48.72"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"48.05","1":"48.05"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"48.07","1":"48.07"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"48.00","1":"48.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"48.00","1":"48.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"46.56","1":"46.56"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"46.99","1":"46.99"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"46.83","1":"46.83"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"46.50","1":"46.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"45.50","1":"45.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"44.00","1":"44.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"41.90","1":"41.90"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"41.50","1":"41.50"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"41.32","1":"41.32"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"42.49","1":"42.49"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"44.00","1":"44.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"43.94","1":"43.94"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"44.52","1":"44.52"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"43.60","1":"43.60"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"43.50","1":"43.50"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"43.50","1":"43.50"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"43.50","1":"43.50"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"43.85","1":"43.85"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"42.00","1":"42.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"40.40","1":"40.40"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"41.00","1":"41.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"40.97","1":"40.97"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"38.93","1":"38.93"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"37.10","1":"37.10"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"35.25","1":"35.25"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"33.60","1":"33.60"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"34.59","1":"34.59"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"36.31","1":"36.31"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"35.97","1":"35.97"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"36.50","1":"36.50"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"35.00","1":"35.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"36.45","1":"36.45"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"36.74","1":"36.74"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"37.90","1":"37.90"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"37.86","1":"37.86"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"37.10","1":"37.10"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"38.86","1":"38.86"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"39.13","1":"39.13"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"40.68","1":"40.68"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"41.28","1":"41.28"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"39.86","1":"39.86"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"39.05","1":"39.05"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"39.50","1":"39.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"40.96","1":"40.96"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"39.90","1":"39.90"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"38.72","1":"38.72"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"39.50","1":"39.50"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"39.24","1":"39.24"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"39.68","1":"39.68"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"38.60","1":"38.60"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"38.19","1":"38.19"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"39.19","1":"39.19"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"39.47","1":"39.47"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"39.01","1":"39.01"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"38.70","1":"38.70"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"38.93","1":"38.93"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"38.65","1":"38.65"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"38.95","1":"38.95"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"38.60","1":"38.60"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"38.30","1":"38.30"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"38.60","1":"38.60"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"38.00","1":"38.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"36.50","1":"36.50"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"35.90","1":"35.90"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"35.50","1":"35.50"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"34.50","1":"34.50"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"35.75","1":"35.75"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"35.50","1":"35.50"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"34.51","1":"34.51"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"34.51","1":"34.51"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"34.50","1":"34.50"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"35.00","1":"35.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"33.25","1":"33.25"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"33.00","1":"33.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"33.50","1":"33.50"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"33.63","1":"33.63"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"33.28","1":"33.28"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"33.00","1":"33.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"33.00","1":"33.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"32.60","1":"32.60"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"31.25","1":"31.25"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"31.70","1":"31.70"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"32.00","1":"32.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"32.00","1":"32.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"31.26","1":"31.26"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"32.50","1":"32.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"33.90","1":"33.90"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"33.70","1":"33.70"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"33.50","1":"33.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"33.70","1":"33.70"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"34.20","1":"34.20"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"33.72","1":"33.72"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"33.15","1":"33.15"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"32.50","1":"32.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"32.75","1":"32.75"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"33.35","1":"33.35"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"33.39","1":"33.39"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"33.02","1":"33.02"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"32.78","1":"32.78"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"33.00","1":"33.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"33.30","1":"33.30"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"34.90","1":"34.90"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"34.03","1":"34.03"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"33.75","1":"33.75"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"32.50","1":"32.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"32.32","1":"32.32"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"32.31","1":"32.31"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"32.10","1":"32.10"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"32.07","1":"32.07"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"31.99","1":"31.99"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"31.00","1":"31.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"31.00","1":"31.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"29.71","1":"29.71"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"29.00","1":"29.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"28.95","1":"28.95"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"29.02","1":"29.02"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"29.99","1":"29.99"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"29.70","1":"29.70"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"28.70","1":"28.70"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"28.50","1":"28.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"29.38","1":"29.38"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"30.74","1":"30.74"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"29.38","1":"29.38"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"30.70","1":"30.70"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"29.38","1":"29.38"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"28.11","1":"28.11"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"28.00","1":"28.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"26.80","1":"26.80"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"25.60","1":"25.60"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"24.33","1":"24.33"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"25.00","1":"25.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"23.75","1":"23.75"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"24.33","1":"24.33"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"24.50","1":"24.50"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"24.02","1":"24.02"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"22.82","1":"22.82"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"23.50","1":"23.50"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"24.65","1":"24.65"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"24.40","1":"24.40"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"23.18","1":"23.18"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"22.03","1":"22.03"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"21.50","1":"21.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"22.24","1":"22.24"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"22.69","1":"22.69"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"21.56","1":"21.56"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"21.55","1":"21.55"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"20.48","1":"20.48"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"21.00","1":"21.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"19.95","1":"19.95"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"18.95","1":"18.95"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"18.70","1":"18.70"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"17.76","1":"17.76"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"18.70","1":"18.70"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"19.00","1":"19.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"19.00","1":"19.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"19.74","1":"19.74"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"20.65","1":"20.65"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"19.63","1":"19.63"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"19.49","1":"19.49"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"18.25","1":"18.25"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"17.99","1":"17.99"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"18.45","1":"18.45"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"19.44","1":"19.44"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"20.32","1":"20.32"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"20.40","1":"20.40"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"20.52","1":"20.52"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"19.50","1":"19.50"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"19.50","1":"19.50"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"19.40","1":"19.40"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"19.50","1":"19.50"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"19.50","1":"19.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"19.12","1":"19.12"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"18.15","1":"18.15"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"17.22","1":"17.22"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"17.50","1":"17.50"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"18.50","1":"18.50"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"17.75","1":"17.75"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"17.15","1":"17.15"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"17.40","1":"17.40"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"16.61","1":"16.61"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"17.40","1":"17.40"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"18.00","1":"18.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"18.30","1":"18.30"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"18.00","1":"18.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"17.01","1":"17.01"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"17.00","1":"17.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"16.11","1":"16.11"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"15.74","1":"15.74"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"15.80","1":"15.80"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"14.85","1":"14.85"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"14.20","1":"14.20"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"15.15","1":"15.15"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"16.15","1":"16.15"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"16.70","1":"16.70"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"17.70","1":"17.70"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"18.00","1":"18.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"18.40","1":"18.40"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"18.46","1":"18.46"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"17.48","1":"17.48"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"18.45","1":"18.45"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"18.67","1":"18.67"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"17.72","1":"17.72"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"17.02","1":"17.02"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"17.00","1":"17.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"16.51","1":"16.51"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"15.84","1":"15.84"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"16.50","1":"16.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"17.50","1":"17.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"17.30","1":"17.30"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"18.30","1":"18.30"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"18.48","1":"18.48"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"18.20","1":"18.20"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"18.30","1":"18.30"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"18.45","1":"18.45"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"19.20","1":"19.20"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"18.21","1":"18.21"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"17.65","1":"17.65"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"17.00","1":"17.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"17.00","1":"17.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"17.10","1":"17.10"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"17.10","1":"17.10"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"17.95","1":"17.95"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"18.05","1":"18.05"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"19.05","1":"19.05"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"20.05","1":"20.05"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"20.73","1":"20.73"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"20.50","1":"20.50"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"20.05","1":"20.05"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"20.90","1":"20.90"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"21.65","1":"21.65"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"21.33","1":"21.33"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"20.40","1":"20.40"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"21.42","1":"21.42"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"22.49","1":"22.49"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"23.61","1":"23.61"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"24.06","1":"24.06"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"23.88","1":"23.88"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"23.55","1":"23.55"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"24.72","1":"24.72"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"25.86","1":"25.86"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"26.71","1":"26.71"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"27.42","1":"27.42"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"28.48","1":"28.48"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"28.42","1":"28.42"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"28.21","1":"28.21"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"26.85","1":"26.85"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"26.83","1":"26.83"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"25.81","1":"25.81"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"26.05","1":"26.05"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"26.05","1":"26.05"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"25.99","1":"25.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"25.76","1":"25.76"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"25.15","1":"25.15"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"25.52","1":"25.52"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"25.98","1":"25.98"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"24.69","1":"24.69"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"23.47","1":"23.47"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"22.40","1":"22.40"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"23.52","1":"23.52"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"24.69","1":"24.69"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"25.50","1":"25.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"25.07","1":"25.07"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"23.98","1":"23.98"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"23.45","1":"23.45"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"22.34","1":"22.34"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"23.39","1":"23.39"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"23.56","1":"23.56"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"23.52","1":"23.52"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"23.20","1":"23.20"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"23.30","1":"23.30"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"23.01","1":"23.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"22.80","1":"22.80"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"22.02","1":"22.02"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"22.19","1":"22.19"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"22.10","1":"22.10"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"22.10","1":"22.10"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"21.46","1":"21.46"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"21.41","1":"21.41"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"21.00","1":"21.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"20.25","1":"20.25"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"20.26","1":"20.26"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"19.97","1":"19.97"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"19.70","1":"19.70"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"19.31","1":"19.31"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"20.09","1":"20.09"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"19.86","1":"19.86"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"19.65","1":"19.65"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"19.51","1":"19.51"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"19.78","1":"19.78"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"19.61","1":"19.61"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"19.51","1":"19.51"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"19.31","1":"19.31"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"18.61","1":"18.61"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"18.49","1":"18.49"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"18.99","1":"18.99"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"18.45","1":"18.45"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"19.74","1":"19.74"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"21.12","1":"21.12"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"20.42","1":"20.42"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"21.84","1":"21.84"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"21.52","1":"21.52"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"22.14","1":"22.14"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"22.88","1":"22.88"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"21.60","1":"21.60"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"20.30","1":"20.30"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"21.72","1":"21.72"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"20.10","1":"20.10"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"20.16","1":"20.16"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"18.65","1":"18.65"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"17.29","1":"17.29"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"15.77","1":"15.77"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"14.59","1":"14.59"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"15.44","1":"15.44"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"15.96","1":"15.96"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"18.14","1":"18.14"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"17.70","1":"17.70"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"19.02","1":"19.02"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"20.44","1":"20.44"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"19.28","1":"19.28"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"18.00","1":"18.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"17.75","1":"17.75"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"18.25","1":"18.25"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"19.03","1":"19.03"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"18.60","1":"18.60"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"18.30","1":"18.30"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"19.00","1":"19.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"19.13","1":"19.13"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"20.56","1":"20.56"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"21.97","1":"21.97"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"23.53","1":"23.53"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"25.29","1":"25.29"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"27.09","1":"27.09"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"25.59","1":"25.59"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"24.34","1":"24.34"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"25.97","1":"25.97"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"24.18","1":"24.18"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"24.05","1":"24.05"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"23.28","1":"23.28"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"22.36","1":"22.36"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"22.30","1":"22.30"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"21.36","1":"21.36"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"21.55","1":"21.55"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"20.61","1":"20.61"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"22.15","1":"22.15"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"22.79","1":"22.79"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"22.10","1":"22.10"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"22.45","1":"22.45"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"22.04","1":"22.04"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"22.02","1":"22.02"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"22.43","1":"22.43"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"23.34","1":"23.34"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.38","1":"23.38"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"23.47","1":"23.47"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"23.02","1":"23.02"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"22.84","1":"22.84"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"22.73","1":"22.73"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"21.78","1":"21.78"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"22.06","1":"22.06"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"21.93","1":"21.93"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"22.07","1":"22.07"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"22.40","1":"22.40"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"21.96","1":"21.96"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.49","1":"20.49"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"20.71","1":"20.71"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"20.10","1":"20.10"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"20.02","1":"20.02"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"20.01","1":"20.01"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"20.11","1":"20.11"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"20.39","1":"20.39"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"21.05","1":"21.05"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"21.08","1":"21.08"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"21.03","1":"21.03"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"20.82","1":"20.82"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"21.42","1":"21.42"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"21.46","1":"21.46"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"21.21","1":"21.21"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"21.55","1":"21.55"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"21.36","1":"21.36"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"22.54","1":"22.54"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"23.85","1":"23.85"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"24.29","1":"24.29"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"23.53","1":"23.53"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"23.57","1":"23.57"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"23.76","1":"23.76"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"25.54","1":"25.54"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"26.12","1":"26.12"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"28.07","1":"28.07"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"28.72","1":"28.72"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"29.43","1":"29.43"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"29.04","1":"29.04"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"28.93","1":"28.93"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"29.17","1":"29.17"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"29.61","1":"29.61"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"29.93","1":"29.93"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"29.18","1":"29.18"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"30.54","1":"30.54"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"30.85","1":"30.85"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"30.62","1":"30.62"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"30.68","1":"30.68"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"30.22","1":"30.22"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"30.00","1":"30.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"29.75","1":"29.75"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"29.41","1":"29.41"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"29.75","1":"29.75"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"29.43","1":"29.43"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"29.02","1":"29.02"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"29.96","1":"29.96"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"30.04","1":"30.04"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"29.73","1":"29.73"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"29.78","1":"29.78"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"30.35","1":"30.35"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"30.00","1":"30.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"29.95","1":"29.95"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"30.24","1":"30.24"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"30.44","1":"30.44"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"31.11","1":"31.11"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"33.44","1":"33.44"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"35.94","1":"35.94"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"38.60","1":"38.60"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"40.33","1":"40.33"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"38.58","1":"38.58"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"36.60","1":"36.60"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"36.33","1":"36.33"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"38.80","1":"38.80"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"39.68","1":"39.68"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"39.02","1":"39.02"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"38.20","1":"38.20"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"37.22","1":"37.22"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"37.12","1":"37.12"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"37.13","1":"37.13"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"36.06","1":"36.06"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"35.90","1":"35.90"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"33.57","1":"33.57"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"33.16","1":"33.16"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"30.78","1":"30.78"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"29.58","1":"29.58"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"29.25","1":"29.25"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"27.19","1":"27.19"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"28.45","1":"28.45"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"30.58","1":"30.58"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"32.17","1":"32.17"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"33.27","1":"33.27"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"31.63","1":"31.63"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"29.54","1":"29.54"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"30.18","1":"30.18"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"30.35","1":"30.35"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"29.92","1":"29.92"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"29.93","1":"29.93"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"30.91","1":"30.91"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"31.10","1":"31.10"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"33.43","1":"33.43"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"35.93","1":"35.93"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"37.68","1":"37.68"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"35.57","1":"35.57"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"35.23","1":"35.23"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"32.78","1":"32.78"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"31.05","1":"31.05"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"32.85","1":"32.85"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"34.16","1":"34.16"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"34.94","1":"34.94"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"34.05","1":"34.05"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"34.00","1":"34.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"33.50","1":"33.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"32.90","1":"32.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"31.62","1":"31.62"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"32.50","1":"32.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"32.95","1":"32.95"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"33.80","1":"33.80"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"33.99","1":"33.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"33.10","1":"33.10"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"33.55","1":"33.55"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"33.89","1":"33.89"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"34.91","1":"34.91"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"36.75","1":"36.75"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"37.23","1":"37.23"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"36.10","1":"36.10"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"35.70","1":"35.70"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"35.49","1":"35.49"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"35.05","1":"35.05"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"34.42","1":"34.42"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"34.90","1":"34.90"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"33.72","1":"33.72"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"34.36","1":"34.36"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"33.75","1":"33.75"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"33.35","1":"33.35"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"33.01","1":"33.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"34.30","1":"34.30"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"35.08","1":"35.08"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"34.31","1":"34.31"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"35.05","1":"35.05"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"34.04","1":"34.04"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"34.01","1":"34.01"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"34.60","1":"34.60"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"34.52","1":"34.52"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"34.91","1":"34.91"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"34.09","1":"34.09"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"34.34","1":"34.34"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"34.31","1":"34.31"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"34.87","1":"34.87"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"34.68","1":"34.68"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"35.35","1":"35.35"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"34.80","1":"34.80"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"34.97","1":"34.97"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"35.25","1":"35.25"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"35.20","1":"35.20"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"35.69","1":"35.69"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"35.07","1":"35.07"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"34.79","1":"34.79"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"34.90","1":"34.90"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"34.28","1":"34.28"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"34.16","1":"34.16"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"33.81","1":"33.81"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"35.20","1":"35.20"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"34.77","1":"34.77"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"34.81","1":"34.81"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"37.42","1":"37.42"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"36.78","1":"36.78"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"36.41","1":"36.41"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"38.00","1":"38.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"37.26","1":"37.26"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"36.08","1":"36.08"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"35.71","1":"35.71"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"37.32","1":"37.32"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"38.46","1":"38.46"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"37.17","1":"37.17"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"38.00","1":"38.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"39.42","1":"39.42"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"40.00","1":"40.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"38.69","1":"38.69"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"39.60","1":"39.60"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"38.90","1":"38.90"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"38.60","1":"38.60"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"36.64","1":"36.64"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"37.50","1":"37.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"34.69","1":"34.69"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"32.33","1":"32.33"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"31.83","1":"31.83"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"31.10","1":"31.10"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"31.92","1":"31.92"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"31.12","1":"31.12"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"29.84","1":"29.84"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"29.02","1":"29.02"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"28.03","1":"28.03"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"29.89","1":"29.89"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"30.95","1":"30.95"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"30.49","1":"30.49"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"30.90","1":"30.90"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"30.41","1":"30.41"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"30.90","1":"30.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"31.09","1":"31.09"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"30.80","1":"30.80"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"30.75","1":"30.75"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"30.24","1":"30.24"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"29.15","1":"29.15"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"29.99","1":"29.99"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"30.85","1":"30.85"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"30.65","1":"30.65"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"30.60","1":"30.60"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"30.99","1":"30.99"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"30.50","1":"30.50"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"30.50","1":"30.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"29.55","1":"29.55"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"30.10","1":"30.10"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"29.99","1":"29.99"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"30.50","1":"30.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"29.70","1":"29.70"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"30.26","1":"30.26"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"28.35","1":"28.35"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"27.80","1":"27.80"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"28.20","1":"28.20"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"26.59","1":"26.59"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"25.64","1":"25.64"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"25.99","1":"25.99"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"27.95","1":"27.95"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"27.95","1":"27.95"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"28.66","1":"28.66"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"29.00","1":"29.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"29.50","1":"29.50"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"30.82","1":"30.82"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"30.50","1":"30.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"30.50","1":"30.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"31.32","1":"31.32"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"31.56","1":"31.56"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"31.79","1":"31.79"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"31.80","1":"31.80"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"34.18","1":"34.18"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"33.99","1":"33.99"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"36.39","1":"36.39"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"36.41","1":"36.41"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"39.06","1":"39.06"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"39.35","1":"39.35"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"39.01","1":"39.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"37.88","1":"37.88"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"37.93","1":"37.93"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"37.19","1":"37.19"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"36.79","1":"36.79"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"34.42","1":"34.42"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"33.65","1":"33.65"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"33.20","1":"33.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"34.66","1":"34.66"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"35.33","1":"35.33"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"35.99","1":"35.99"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"35.90","1":"35.90"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.48","1":"35.48"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"34.60","1":"34.60"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"35.85","1":"35.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"33.54","1":"33.54"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"35.48","1":"35.48"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"35.38","1":"35.38"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"34.01","1":"34.01"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"33.39","1":"33.39"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"32.78","1":"32.78"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"31.98","1":"31.98"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"31.00","1":"31.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"32.00","1":"32.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"30.22","1":"30.22"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"30.50","1":"30.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"30.99","1":"30.99"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"31.44","1":"31.44"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"31.00","1":"31.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"30.26","1":"30.26"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"30.49","1":"30.49"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"30.55","1":"30.55"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"32.31","1":"32.31"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"32.14","1":"32.14"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"31.50","1":"31.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"31.00","1":"31.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"30.30","1":"30.30"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"30.30","1":"30.30"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"30.10","1":"30.10"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"29.60","1":"29.60"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"29.40","1":"29.40"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"29.31","1":"29.31"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"29.00","1":"29.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"29.50","1":"29.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"29.66","1":"29.66"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"28.16","1":"28.16"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"29.25","1":"29.25"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"28.00","1":"28.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"26.50","1":"26.50"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"26.15","1":"26.15"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"26.75","1":"26.75"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"25.30","1":"25.30"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"25.95","1":"25.95"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"24.08","1":"24.08"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"23.99","1":"23.99"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"23.51","1":"23.51"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"24.72","1":"24.72"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"23.90","1":"23.90"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"24.00","1":"24.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.01","1":"22.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"22.90","1":"22.90"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"24.00","1":"24.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"22.61","1":"22.61"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"23.50","1":"23.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"24.72","1":"24.72"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"24.00","1":"24.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"25.80","1":"25.80"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"27.74","1":"27.74"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"29.82","1":"29.82"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"30.69","1":"30.69"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"29.71","1":"29.71"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"31.00","1":"31.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"30.11","1":"30.11"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"31.15","1":"31.15"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"29.50","1":"29.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"30.50","1":"30.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"30.50","1":"30.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"30.05","1":"30.05"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"29.40","1":"29.40"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"29.95","1":"29.95"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"26.39","1":"26.39"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"27.95","1":"27.95"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"27.15","1":"27.15"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"25.55","1":"25.55"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"24.66","1":"24.66"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"26.40","1":"26.40"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"25.01","1":"25.01"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"24.25","1":"24.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"23.51","1":"23.51"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"25.28","1":"25.28"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"26.86","1":"26.86"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"26.80","1":"26.80"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"26.80","1":"26.80"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"25.10","1":"25.10"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"25.50","1":"25.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"26.40","1":"26.40"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"26.97","1":"26.97"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"28.99","1":"28.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"26.83","1":"26.83"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"28.40","1":"28.40"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"27.15","1":"27.15"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"25.51","1":"25.51"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"26.73","1":"26.73"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"25.11","1":"25.11"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"26.85","1":"26.85"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"26.01","1":"26.01"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"25.20","1":"25.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"26.69","1":"26.69"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"25.29","1":"25.29"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"24.90","1":"24.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"25.87","1":"25.87"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"24.52","1":"24.52"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"24.10","1":"24.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"24.79","1":"24.79"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"24.01","1":"24.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"24.10","1":"24.10"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"23.10","1":"23.10"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"23.50","1":"23.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"24.00","1":"24.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"23.20","1":"23.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"23.87","1":"23.87"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"23.99","1":"23.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"24.47","1":"24.47"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"24.49","1":"24.49"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"23.73","1":"23.73"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"23.23","1":"23.23"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"23.30","1":"23.30"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"22.21","1":"22.21"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"22.97","1":"22.97"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"22.70","1":"22.70"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"23.20","1":"23.20"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"22.99","1":"22.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"23.50","1":"23.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"22.10","1":"22.10"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"22.01","1":"22.01"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"22.95","1":"22.95"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"23.65","1":"23.65"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"24.00","1":"24.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"25.10","1":"25.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"24.65","1":"24.65"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"24.65","1":"24.65"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"24.35","1":"24.35"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"23.50","1":"23.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"22.25","1":"22.25"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"23.00","1":"23.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"22.79","1":"22.79"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"20.80","1":"20.80"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"20.50","1":"20.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"19.25","1":"19.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"19.90","1":"19.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"19.55","1":"19.55"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"19.95","1":"19.95"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"19.82","1":"19.82"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"19.90","1":"19.90"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"19.10","1":"19.10"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"19.48","1":"19.48"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"20.89","1":"20.89"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"19.66","1":"19.66"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"18.15","1":"18.15"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"19.49","1":"19.49"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"20.54","1":"20.54"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"19.99","1":"19.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"19.89","1":"19.89"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"20.12","1":"20.12"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"18.90","1":"18.90"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"19.10","1":"19.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"19.63","1":"19.63"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"19.49","1":"19.49"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"19.48","1":"19.48"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"20.96","1":"20.96"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"21.49","1":"21.49"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"21.60","1":"21.60"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"22.57","1":"22.57"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"23.45","1":"23.45"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"23.99","1":"23.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"25.60","1":"25.60"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"26.45","1":"26.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"26.50","1":"26.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"27.50","1":"27.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"27.40","1":"27.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"27.72","1":"27.72"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"27.00","1":"27.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"27.00","1":"27.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"26.00","1":"26.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"25.01","1":"25.01"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"24.68","1":"24.68"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"25.25","1":"25.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"25.18","1":"25.18"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"26.76","1":"26.76"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"25.61","1":"25.61"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"26.00","1":"26.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"24.97","1":"24.97"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"24.01","1":"24.01"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"22.20","1":"22.20"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"23.18","1":"23.18"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"23.00","1":"23.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"22.25","1":"22.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"22.75","1":"22.75"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"22.25","1":"22.25"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"22.55","1":"22.55"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"22.14","1":"22.14"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"22.00","1":"22.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"21.50","1":"21.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"23.11","1":"23.11"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"24.84","1":"24.84"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"25.99","1":"25.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"25.15","1":"25.15"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"23.20","1":"23.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"24.94","1":"24.94"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"26.87","1":"26.87"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"28.87","1":"28.87"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"28.25","1":"28.25"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"27.01","1":"27.01"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"27.01","1":"27.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"24.99","1":"24.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"25.86","1":"25.86"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"25.79","1":"25.79"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"26.47","1":"26.47"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"26.47","1":"26.47"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"24.85","1":"24.85"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"24.25","1":"24.25"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"23.25","1":"23.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"23.99","1":"23.99"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"24.70","1":"24.70"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"24.70","1":"24.70"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"22.95","1":"22.95"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"21.15","1":"21.15"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"21.93","1":"21.93"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"20.36","1":"20.36"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"19.76","1":"19.76"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"19.90","1":"19.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"19.90","1":"19.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"19.30","1":"19.30"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"19.85","1":"19.85"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"19.50","1":"19.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"19.88","1":"19.88"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"19.48","1":"19.48"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"18.50","1":"18.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"18.99","1":"18.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"19.75","1":"19.75"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"18.27","1":"18.27"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"17.50","1":"17.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"17.70","1":"17.70"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"16.75","1":"16.75"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"17.25","1":"17.25"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"17.49","1":"17.49"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"17.25","1":"17.25"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"17.31","1":"17.31"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"17.30","1":"17.30"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"17.40","1":"17.40"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"16.35","1":"16.35"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"16.39","1":"16.39"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"17.60","1":"17.60"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"17.90","1":"17.90"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"18.60","1":"18.60"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"17.80","1":"17.80"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"17.55","1":"17.55"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"17.99","1":"17.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"18.20","1":"18.20"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"18.18","1":"18.18"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"18.29","1":"18.29"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"18.18","1":"18.18"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"18.18","1":"18.18"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"18.50","1":"18.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"18.25","1":"18.25"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"18.17","1":"18.17"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"17.36","1":"17.36"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"17.23","1":"17.23"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"18.45","1":"18.45"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"17.07","1":"17.07"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"17.48","1":"17.48"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"17.85","1":"17.85"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"17.85","1":"17.85"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"17.40","1":"17.40"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"17.40","1":"17.40"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"17.85","1":"17.85"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"17.50","1":"17.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"17.50","1":"17.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"16.80","1":"16.80"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"16.87","1":"16.87"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"16.97","1":"16.97"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"16.75","1":"16.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"16.02","1":"16.02"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"16.85","1":"16.85"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"15.87","1":"15.87"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"16.16","1":"16.16"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"15.21","1":"15.21"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"15.75","1":"15.75"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"15.40","1":"15.40"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"15.40","1":"15.40"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"15.10","1":"15.10"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"15.86","1":"15.86"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"15.58","1":"15.58"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"15.30","1":"15.30"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"15.30","1":"15.30"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"16.44","1":"16.44"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"17.62","1":"17.62"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"19.00","1":"19.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"19.00","1":"19.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"19.50","1":"19.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"19.49","1":"19.49"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"18.16","1":"18.16"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"18.94","1":"18.94"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"19.40","1":"19.40"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"19.50","1":"19.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"19.95","1":"19.95"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"20.40","1":"20.40"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"19.88","1":"19.88"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"20.45","1":"20.45"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"19.99","1":"19.99"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"20.49","1":"20.49"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"21.55","1":"21.55"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"22.95","1":"22.95"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"20.57","1":"20.57"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"22.10","1":"22.10"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"21.50","1":"21.50"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"21.50","1":"21.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"20.45","1":"20.45"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"20.75","1":"20.75"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"20.65","1":"20.65"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"19.71","1":"19.71"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"19.71","1":"19.71"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"19.50","1":"19.50"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"19.50","1":"19.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"19.31","1":"19.31"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"18.61","1":"18.61"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"18.61","1":"18.61"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"19.30","1":"19.30"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"18.09","1":"18.09"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"19.45","1":"19.45"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"19.99","1":"19.99"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"20.53","1":"20.53"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"20.50","1":"20.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"20.00","1":"20.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"19.00","1":"19.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"19.66","1":"19.66"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"19.97","1":"19.97"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"20.77","1":"20.77"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"20.80","1":"20.80"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"20.01","1":"20.01"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"21.51","1":"21.51"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"22.36","1":"22.36"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"22.97","1":"22.97"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"23.50","1":"23.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"23.72","1":"23.72"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"24.99","1":"24.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"23.00","1":"23.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"22.50","1":"22.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"22.05","1":"22.05"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"23.17","1":"23.17"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"23.93","1":"23.93"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"23.90","1":"23.90"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"24.20","1":"24.20"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"26.02","1":"26.02"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"26.27","1":"26.27"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"28.17","1":"28.17"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"29.77","1":"29.77"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"32.00","1":"32.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"34.27","1":"34.27"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"36.84","1":"36.84"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"39.38","1":"39.38"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"42.33","1":"42.33"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"42.83","1":"42.83"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"41.86","1":"41.86"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"44.06","1":"44.06"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"45.69","1":"45.69"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"49.12","1":"49.12"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"46.33","1":"46.33"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"42.86","1":"42.86"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"39.65","1":"39.65"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"37.78","1":"37.78"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"38.31","1":"38.31"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"38.08","1":"38.08"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"35.40","1":"35.40"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"35.28","1":"35.28"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"37.50","1":"37.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"40.06","1":"40.06"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"43.06","1":"43.06"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"44.90","1":"44.90"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"44.69","1":"44.69"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"45.49","1":"45.49"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"46.64","1":"46.64"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"45.61","1":"45.61"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"46.26","1":"46.26"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"49.20","1":"49.20"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"50.24","1":"50.24"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"50.50","1":"50.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"50.40","1":"50.40"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"50.25","1":"50.25"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"50.22","1":"50.22"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"51.37","1":"51.37"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"51.05","1":"51.05"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"50.99","1":"50.99"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"50.50","1":"50.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"49.84","1":"49.84"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"48.48","1":"48.48"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"45.47","1":"45.47"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"45.98","1":"45.98"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"45.65","1":"45.65"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"44.40","1":"44.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"43.90","1":"43.90"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"45.50","1":"45.50"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"44.83","1":"44.83"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"46.12","1":"46.12"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"45.11","1":"45.11"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"43.28","1":"43.28"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"44.49","1":"44.49"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"44.75","1":"44.75"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"46.80","1":"46.80"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"44.54","1":"44.54"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"47.84","1":"47.84"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"45.59","1":"45.59"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"45.34","1":"45.34"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"44.67","1":"44.67"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"44.97","1":"44.97"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"44.94","1":"44.94"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"41.69","1":"41.69"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"41.95","1":"41.95"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"38.80","1":"38.80"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"38.31","1":"38.31"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"35.44","1":"35.44"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"32.78","1":"32.78"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"30.32","1":"30.32"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"31.20","1":"31.20"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"31.21","1":"31.21"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"30.73","1":"30.73"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"31.50","1":"31.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"31.07","1":"31.07"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"30.15","1":"30.15"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"30.00","1":"30.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"29.99","1":"29.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"30.00","1":"30.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"29.38","1":"29.38"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"29.69","1":"29.69"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"29.75","1":"29.75"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"29.50","1":"29.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"30.39","1":"30.39"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"31.89","1":"31.89"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"32.00","1":"32.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"32.42","1":"32.42"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"32.00","1":"32.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"34.08","1":"34.08"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"34.82","1":"34.82"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"34.21","1":"34.21"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"32.65","1":"32.65"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"32.97","1":"32.97"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"33.39","1":"33.39"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"32.85","1":"32.85"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"33.06","1":"33.06"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"32.54","1":"32.54"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"32.32","1":"32.32"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"32.90","1":"32.90"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"32.00","1":"32.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"31.01","1":"31.01"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"32.04","1":"32.04"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"32.06","1":"32.06"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"32.86","1":"32.86"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"32.15","1":"32.15"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"32.49","1":"32.49"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"33.25","1":"33.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"33.79","1":"33.79"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"33.69","1":"33.69"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"33.36","1":"33.36"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"33.25","1":"33.25"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"35.74","1":"35.74"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"37.35","1":"37.35"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"36.18","1":"36.18"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"34.56","1":"34.56"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"34.69","1":"34.69"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"34.00","1":"34.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"34.00","1":"34.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"33.50","1":"33.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"33.97","1":"33.97"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"34.35","1":"34.35"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"33.89","1":"33.89"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"33.40","1":"33.40"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"33.24","1":"33.24"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"33.23","1":"33.23"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"33.31","1":"33.31"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"33.10","1":"33.10"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"31.10","1":"31.10"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"33.16","1":"33.16"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"31.15","1":"31.15"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"31.97","1":"31.97"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"32.21","1":"32.21"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"31.46","1":"31.46"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"30.00","1":"30.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"29.96","1":"29.96"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"29.36","1":"29.36"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"29.72","1":"29.72"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"30.00","1":"30.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"29.99","1":"29.99"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"29.20","1":"29.20"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"29.55","1":"29.55"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"29.26","1":"29.26"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"29.43","1":"29.43"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"29.01","1":"29.01"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"28.92","1":"28.92"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"28.37","1":"28.37"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"28.97","1":"28.97"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"29.62","1":"29.62"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"28.99","1":"28.99"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"29.74","1":"29.74"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"29.82","1":"29.82"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"30.90","1":"30.90"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"30.18","1":"30.18"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"32.17","1":"32.17"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"32.38","1":"32.38"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"31.43","1":"31.43"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"30.70","1":"30.70"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"31.47","1":"31.47"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"30.89","1":"30.89"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"31.00","1":"31.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"31.91","1":"31.91"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"32.75","1":"32.75"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"32.55","1":"32.55"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"31.71","1":"31.71"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"31.31","1":"31.31"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"31.21","1":"31.21"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"32.40","1":"32.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"33.51","1":"33.51"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"33.62","1":"33.62"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"33.50","1":"33.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"35.58","1":"35.58"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"34.97","1":"34.97"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"34.89","1":"34.89"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"33.27","1":"33.27"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"33.02","1":"33.02"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"33.41","1":"33.41"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"33.63","1":"33.63"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"32.45","1":"32.45"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"31.80","1":"31.80"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"32.85","1":"32.85"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"32.65","1":"32.65"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"32.22","1":"32.22"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"32.22","1":"32.22"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"32.99","1":"32.99"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"32.50","1":"32.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"32.40","1":"32.40"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"32.40","1":"32.40"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"32.40","1":"32.40"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"32.00","1":"32.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"32.00","1":"32.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"32.00","1":"32.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"31.00","1":"31.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"31.53","1":"31.53"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"31.99","1":"31.99"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"30.31","1":"30.31"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"30.46","1":"30.46"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"31.49","1":"31.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"31.71","1":"31.71"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"31.71","1":"31.71"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"34.88","1":"34.88"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"38.37","1":"38.37"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"41.28","1":"41.28"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"38.72","1":"38.72"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"36.78","1":"36.78"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"37.31","1":"37.31"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"36.97","1":"36.97"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"36.48","1":"36.48"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"35.58","1":"35.58"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"39.14","1":"39.14"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"41.16","1":"41.16"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"39.24","1":"39.24"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"40.70","1":"40.70"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"44.68","1":"44.68"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"46.20","1":"46.20"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"42.78","1":"42.78"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"47.06","1":"47.06"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"51.77","1":"51.77"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"56.95","1":"56.95"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"62.65","1":"62.65"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"68.92","1":"68.92"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"75.81","1":"75.81"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"83.39","1":"83.39"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"86.64","1":"86.64"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"81.68","1":"81.68"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"76.89","1":"76.89"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"76.28","1":"76.28"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"75.22","1":"75.22"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"76.47","1":"76.47"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"75.17","1":"75.17"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"75.61","1":"75.61"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"79.00","1":"79.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"77.36","1":"77.36"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"75.89","1":"75.89"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"75.09","1":"75.09"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"74.75","1":"74.75"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"72.63","1":"72.63"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"79.61","1":"79.61"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"79.65","1":"79.65"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"77.82","1":"77.82"}]}