{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"15.35","1":"15.35"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"16.35","1":"16.35"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"17.85","1":"17.85"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"18.75","1":"18.75"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"18.75","1":"18.75"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"18.70","1":"18.70"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"18.55","1":"18.55"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"18.95","1":"18.95"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"19.60","1":"19.60"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"20.60","1":"20.60"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"20.45","1":"20.45"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"20.00","1":"20.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"19.55","1":"19.55"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"20.30","1":"20.30"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"19.50","1":"19.50"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"19.80","1":"19.80"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"20.10","1":"20.10"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"20.75","1":"20.75"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"22.30","1":"22.30"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"23.95","1":"23.95"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"24.70","1":"24.70"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"23.50","1":"23.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"23.50","1":"23.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"22.95","1":"22.95"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"22.80","1":"22.80"},{"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":"24.00","1":"24.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"24.10","1":"24.10"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"23.95","1":"23.95"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"22.80","1":"22.80"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"22.50","1":"22.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"23.50","1":"23.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"22.85","1":"22.85"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"22.15","1":"22.15"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"20.90","1":"20.90"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"20.35","1":"20.35"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"20.70","1":"20.70"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"22.25","1":"22.25"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"23.90","1":"23.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"23.50","1":"23.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"25.25","1":"25.25"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"27.10","1":"27.10"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"27.60","1":"27.60"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"29.05","1":"29.05"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"30.00","1":"30.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"29.70","1":"29.70"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"28.25","1":"28.25"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"27.25","1":"27.25"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"27.15","1":"27.15"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"27.00","1":"27.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"27.35","1":"27.35"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"27.25","1":"27.25"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"26.10","1":"26.10"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"26.25","1":"26.25"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"26.00","1":"26.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"25.50","1":"25.50"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"24.50","1":"24.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"26.30","1":"26.30"},{"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":"25.50","1":"25.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"24.75","1":"24.75"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"26.50","1":"26.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"28.45","1":"28.45"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"27.05","1":"27.05"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"27.00","1":"27.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"25.65","1":"25.65"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"25.80","1":"25.80"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"24.55","1":"24.55"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"23.35","1":"23.35"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"22.20","1":"22.20"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"21.15","1":"21.15"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"20.20","1":"20.20"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"21.50","1":"21.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"22.80","1":"22.80"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"22.50","1":"22.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"23.50","1":"23.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"23.60","1":"23.60"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"23.00","1":"23.00"},{"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":"22.50","1":"22.50"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"21.40","1":"21.40"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"20.35","1":"20.35"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"21.35","1":"21.35"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"21.10","1":"21.10"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"21.30","1":"21.30"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"20.35","1":"20.35"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"20.25","1":"20.25"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"21.45","1":"21.45"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"22.35","1":"22.35"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"22.55","1":"22.55"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"21.55","1":"21.55"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"20.50","1":"20.50"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"22.00","1":"22.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"19.20","1":"19.20"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"20.20","1":"20.20"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"20.50","1":"20.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"20.45","1":"20.45"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"19.75","1":"19.75"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"20.00","1":"20.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"20.00","1":"20.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"19.35","1":"19.35"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"19.00","1":"19.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"19.00","1":"19.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"19.00","1":"19.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"19.00","1":"19.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"18.65","1":"18.65"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"17.65","1":"17.65"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"16.65","1":"16.65"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"17.40","1":"17.40"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"18.40","1":"18.40"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"17.70","1":"17.70"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"17.90","1":"17.90"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"17.75","1":"17.75"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"17.30","1":"17.30"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"16.15","1":"16.15"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"16.25","1":"16.25"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"16.55","1":"16.55"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"17.10","1":"17.10"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"16.35","1":"16.35"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"16.55","1":"16.55"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"17.55","1":"17.55"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"18.55","1":"18.55"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"18.50","1":"18.50"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"17.10","1":"17.10"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"16.70","1":"16.70"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"16.70","1":"16.70"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"16.85","1":"16.85"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"16.75","1":"16.75"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"16.75","1":"16.75"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"17.30","1":"17.30"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"17.25","1":"17.25"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"16.70","1":"16.70"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"16.80","1":"16.80"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"17.50","1":"17.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"16.60","1":"16.60"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"16.60","1":"16.60"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"17.40","1":"17.40"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"17.00","1":"17.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"17.50","1":"17.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"17.80","1":"17.80"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"17.00","1":"17.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"17.50","1":"17.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"17.25","1":"17.25"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"17.50","1":"17.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"17.75","1":"17.75"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"17.45","1":"17.45"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"17.50","1":"17.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"17.25","1":"17.25"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"17.50","1":"17.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"17.50","1":"17.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"18.50","1":"18.50"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"19.50","1":"19.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"20.50","1":"20.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"21.50","1":"21.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"22.55","1":"22.55"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"23.65","1":"23.65"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"24.50","1":"24.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"25.70","1":"25.70"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"26.95","1":"26.95"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"28.25","1":"28.25"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"29.65","1":"29.65"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"31.10","1":"31.10"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"32.65","1":"32.65"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"33.40","1":"33.40"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"31.75","1":"31.75"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"30.50","1":"30.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"29.75","1":"29.75"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"29.70","1":"29.70"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"28.35","1":"28.35"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"29.75","1":"29.75"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"29.00","1":"29.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"30.45","1":"30.45"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"31.95","1":"31.95"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"33.50","1":"33.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"34.35","1":"34.35"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"36.05","1":"36.05"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"34.25","1":"34.25"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"34.35","1":"34.35"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"33.55","1":"33.55"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"32.00","1":"32.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"32.80","1":"32.80"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"34.40","1":"34.40"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"34.25","1":"34.25"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"35.60","1":"35.60"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"35.50","1":"35.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"35.65","1":"35.65"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"35.35","1":"35.35"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"35.50","1":"35.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"34.00","1":"34.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"33.50","1":"33.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"35.15","1":"35.15"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"36.90","1":"36.90"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"38.70","1":"38.70"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"40.60","1":"40.60"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"42.60","1":"42.60"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"41.70","1":"41.70"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"40.50","1":"40.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"42.50","1":"42.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"41.00","1":"41.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"39.60","1":"39.60"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"41.00","1":"41.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"39.00","1":"39.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"38.05","1":"38.05"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"38.10","1":"38.10"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"39.25","1":"39.25"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"39.00","1":"39.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"39.25","1":"39.25"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"38.90","1":"38.90"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"39.50","1":"39.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"39.90","1":"39.90"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"39.80","1":"39.80"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"41.00","1":"41.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"41.50","1":"41.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"41.40","1":"41.40"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"41.00","1":"41.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"39.15","1":"39.15"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"39.50","1":"39.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"39.00","1":"39.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"38.10","1":"38.10"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"37.50","1":"37.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"37.00","1":"37.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"37.00","1":"37.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"37.00","1":"37.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"36.00","1":"36.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"36.20","1":"36.20"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"36.00","1":"36.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"35.30","1":"35.30"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"35.00","1":"35.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"36.50","1":"36.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"38.30","1":"38.30"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"40.20","1":"40.20"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"42.20","1":"42.20"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"43.30","1":"43.30"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"45.45","1":"45.45"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"47.70","1":"47.70"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"47.80","1":"47.80"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"45.90","1":"45.90"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"45.80","1":"45.80"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"44.90","1":"44.90"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"45.25","1":"45.25"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"44.75","1":"44.75"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"45.00","1":"45.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"43.50","1":"43.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"43.50","1":"43.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"45.00","1":"45.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"44.55","1":"44.55"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"46.00","1":"46.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"46.00","1":"46.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"45.65","1":"45.65"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"43.40","1":"43.40"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"45.55","1":"45.55"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"44.15","1":"44.15"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"42.90","1":"42.90"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"42.70","1":"42.70"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"42.80","1":"42.80"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"40.70","1":"40.70"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"38.70","1":"38.70"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"35.00","1":"35.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"35.05","1":"35.05"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"33.50","1":"33.50"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"33.60","1":"33.60"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"33.50","1":"33.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"33.50","1":"33.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"31.85","1":"31.85"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"32.00","1":"32.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"32.50","1":"32.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"31.50","1":"31.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"33.00","1":"33.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"33.80","1":"33.80"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"34.50","1":"34.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"34.35","1":"34.35"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"34.10","1":"34.10"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"35.15","1":"35.15"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"34.50","1":"34.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"34.50","1":"34.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"34.50","1":"34.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"35.50","1":"35.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"35.20","1":"35.20"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"36.00","1":"36.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"36.40","1":"36.40"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"36.60","1":"36.60"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"38.40","1":"38.40"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"40.30","1":"40.30"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"42.30","1":"42.30"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"41.65","1":"41.65"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"43.70","1":"43.70"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"42.15","1":"42.15"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"44.25","1":"44.25"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"44.80","1":"44.80"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"42.60","1":"42.60"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"40.50","1":"40.50"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"38.00","1":"38.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"36.10","1":"36.10"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"34.70","1":"34.70"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"36.40","1":"36.40"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"38.20","1":"38.20"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"40.10","1":"40.10"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"42.10","1":"42.10"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"42.30","1":"42.30"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"41.60","1":"41.60"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"40.25","1":"40.25"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"39.60","1":"39.60"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"39.00","1":"39.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"37.75","1":"37.75"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"35.90","1":"35.90"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"37.40","1":"37.40"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"36.90","1":"36.90"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"36.35","1":"36.35"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"35.80","1":"35.80"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"38.85","1":"38.85"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"39.40","1":"39.40"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"40.10","1":"40.10"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"38.10","1":"38.10"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"36.70","1":"36.70"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"35.00","1":"35.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"35.50","1":"35.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"36.75","1":"36.75"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"36.00","1":"36.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"35.05","1":"35.05"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"34.75","1":"34.75"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"33.05","1":"33.05"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"29.90","1":"29.90"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"31.35","1":"31.35"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"32.90","1":"32.90"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"31.40","1":"31.40"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"30.90","1":"30.90"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"30.75","1":"30.75"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"29.40","1":"29.40"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"27.95","1":"27.95"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"28.80","1":"28.80"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"30.20","1":"30.20"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"29.25","1":"29.25"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"30.50","1":"30.50"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"30.10","1":"30.10"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"30.35","1":"30.35"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"31.80","1":"31.80"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"32.95","1":"32.95"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"33.50","1":"33.50"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"34.00","1":"34.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"30.95","1":"30.95"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"31.50","1":"31.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"30.70","1":"30.70"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"29.40","1":"29.40"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"29.40","1":"29.40"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"29.75","1":"29.75"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"28.75","1":"28.75"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"28.30","1":"28.30"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"27.55","1":"27.55"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"28.45","1":"28.45"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"28.15","1":"28.15"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"28.00","1":"28.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"28.40","1":"28.40"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"28.00","1":"28.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"28.45","1":"28.45"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"29.50","1":"29.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"28.05","1":"28.05"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"28.95","1":"28.95"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"28.25","1":"28.25"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"28.90","1":"28.90"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"28.75","1":"28.75"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"27.75","1":"27.75"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"26.90","1":"26.90"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"26.55","1":"26.55"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"26.75","1":"26.75"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"25.50","1":"25.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"26.30","1":"26.30"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"27.10","1":"27.10"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"27.35","1":"27.35"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"27.50","1":"27.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"27.90","1":"27.90"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"27.75","1":"27.75"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"27.35","1":"27.35"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"26.00","1":"26.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"25.45","1":"25.45"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"25.00","1":"25.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"25.35","1":"25.35"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"25.10","1":"25.10"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"24.25","1":"24.25"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"23.55","1":"23.55"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"23.25","1":"23.25"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"23.25","1":"23.25"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"24.20","1":"24.20"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"25.40","1":"25.40"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"26.65","1":"26.65"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"26.75","1":"26.75"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"26.45","1":"26.45"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"25.15","1":"25.15"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"24.60","1":"24.60"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"24.60","1":"24.60"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"24.60","1":"24.60"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"24.15","1":"24.15"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"24.00","1":"24.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"23.85","1":"23.85"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"24.85","1":"24.85"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"24.80","1":"24.80"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"23.60","1":"23.60"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"23.90","1":"23.90"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"25.05","1":"25.05"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"26.30","1":"26.30"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"25.75","1":"25.75"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"26.25","1":"26.25"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"26.85","1":"26.85"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"26.10","1":"26.10"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"26.25","1":"26.25"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"26.70","1":"26.70"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"25.40","1":"25.40"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"25.35","1":"25.35"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"25.95","1":"25.95"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"25.00","1":"25.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"26.25","1":"26.25"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"25.75","1":"25.75"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"26.10","1":"26.10"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"25.55","1":"25.55"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"25.50","1":"25.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"25.50","1":"25.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"25.75","1":"25.75"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"25.75","1":"25.75"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"25.75","1":"25.75"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"25.00","1":"25.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"25.00","1":"25.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"24.05","1":"24.05"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"24.60","1":"24.60"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"23.85","1":"23.85"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"25.00","1":"25.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"25.00","1":"25.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"24.90","1":"24.90"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"25.40","1":"25.40"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"26.00","1":"26.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"25.35","1":"25.35"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"25.40","1":"25.40"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"26.25","1":"26.25"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"25.75","1":"25.75"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"25.40","1":"25.40"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"25.40","1":"25.40"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"24.45","1":"24.45"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"24.50","1":"24.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"24.95","1":"24.95"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"24.50","1":"24.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"25.25","1":"25.25"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"24.80","1":"24.80"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"24.85","1":"24.85"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"24.85","1":"24.85"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"24.80","1":"24.80"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"24.35","1":"24.35"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"23.75","1":"23.75"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"24.35","1":"24.35"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"25.50","1":"25.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"26.25","1":"26.25"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"25.75","1":"25.75"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"25.25","1":"25.25"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"25.00","1":"25.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"24.60","1":"24.60"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"23.75","1":"23.75"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"24.35","1":"24.35"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"25.40","1":"25.40"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"25.80","1":"25.80"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"26.30","1":"26.30"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"27.05","1":"27.05"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"27.00","1":"27.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"27.50","1":"27.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"26.25","1":"26.25"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"27.55","1":"27.55"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"27.75","1":"27.75"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"26.40","1":"26.40"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"25.10","1":"25.10"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"25.65","1":"25.65"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"26.10","1":"26.10"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"25.30","1":"25.30"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"25.70","1":"25.70"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"25.65","1":"25.65"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"25.00","1":"25.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"25.05","1":"25.05"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"26.30","1":"26.30"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"27.20","1":"27.20"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"26.35","1":"26.35"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"26.50","1":"26.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"26.45","1":"26.45"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"25.75","1":"25.75"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"25.50","1":"25.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"25.75","1":"25.75"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"25.50","1":"25.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"25.70","1":"25.70"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"26.95","1":"26.95"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"26.50","1":"26.50"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"27.80","1":"27.80"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"29.15","1":"29.15"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"29.35","1":"29.35"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"28.50","1":"28.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"28.25","1":"28.25"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"29.00","1":"29.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"29.50","1":"29.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"30.90","1":"30.90"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"31.45","1":"31.45"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"33.00","1":"33.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"31.55","1":"31.55"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"31.25","1":"31.25"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"30.20","1":"30.20"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"30.00","1":"30.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"31.50","1":"31.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"32.00","1":"32.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"33.40","1":"33.40"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"31.75","1":"31.75"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"30.85","1":"30.85"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"31.40","1":"31.40"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"30.85","1":"30.85"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"30.65","1":"30.65"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"30.50","1":"30.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"32.00","1":"32.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"33.60","1":"33.60"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"34.00","1":"34.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"33.95","1":"33.95"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"34.60","1":"34.60"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"34.00","1":"34.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"33.35","1":"33.35"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"35.00","1":"35.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"36.75","1":"36.75"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"38.55","1":"38.55"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"40.30","1":"40.30"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"42.30","1":"42.30"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"44.40","1":"44.40"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"42.50","1":"42.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"40.40","1":"40.40"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"41.10","1":"41.10"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"40.20","1":"40.20"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"40.20","1":"40.20"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"39.70","1":"39.70"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"37.80","1":"37.80"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"38.95","1":"38.95"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"38.75","1":"38.75"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"39.40","1":"39.40"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"37.70","1":"37.70"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"38.40","1":"38.40"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"38.30","1":"38.30"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"37.15","1":"37.15"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"40.95","1":"40.95"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"44.10","1":"44.10"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"45.75","1":"45.75"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"44.30","1":"44.30"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"46.50","1":"46.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"47.25","1":"47.25"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"47.50","1":"47.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"49.00","1":"49.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"48.40","1":"48.40"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"48.10","1":"48.10"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"48.70","1":"48.70"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"47.70","1":"47.70"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"45.35","1":"45.35"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"44.50","1":"44.50"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"45.55","1":"45.55"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"46.95","1":"46.95"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"46.25","1":"46.25"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"45.25","1":"45.25"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"43.50","1":"43.50"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"44.20","1":"44.20"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"44.00","1":"44.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"43.50","1":"43.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"43.55","1":"43.55"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"45.00","1":"45.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"44.00","1":"44.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"44.45","1":"44.45"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"42.95","1":"42.95"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"42.25","1":"42.25"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"40.15","1":"40.15"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"40.00","1":"40.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"38.00","1":"38.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"37.25","1":"37.25"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"37.80","1":"37.80"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"35.95","1":"35.95"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"35.50","1":"35.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"35.00","1":"35.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"35.15","1":"35.15"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"33.40","1":"33.40"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"33.60","1":"33.60"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"35.25","1":"35.25"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"35.15","1":"35.15"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"35.55","1":"35.55"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"36.15","1":"36.15"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"37.40","1":"37.40"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"36.60","1":"36.60"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"36.10","1":"36.10"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"36.35","1":"36.35"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"37.85","1":"37.85"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"37.50","1":"37.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"35.65","1":"35.65"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"35.65","1":"35.65"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"35.15","1":"35.15"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"35.00","1":"35.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"35.45","1":"35.45"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"36.50","1":"36.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"35.75","1":"35.75"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"36.00","1":"36.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"36.00","1":"36.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"35.30","1":"35.30"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"35.70","1":"35.70"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"36.00","1":"36.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"37.75","1":"37.75"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"36.40","1":"36.40"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"36.20","1":"36.20"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"35.50","1":"35.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"36.00","1":"36.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"35.00","1":"35.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"36.50","1":"36.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"36.00","1":"36.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"37.80","1":"37.80"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"39.65","1":"39.65"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"40.50","1":"40.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"42.50","1":"42.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"43.25","1":"43.25"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"44.50","1":"44.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"45.00","1":"45.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"44.00","1":"44.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"45.00","1":"45.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"45.00","1":"45.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"45.00","1":"45.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"44.90","1":"44.90"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"44.45","1":"44.45"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"44.45","1":"44.45"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"44.30","1":"44.30"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"44.50","1":"44.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"44.25","1":"44.25"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"44.30","1":"44.30"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"44.70","1":"44.70"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"45.00","1":"45.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"44.95","1":"44.95"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"44.95","1":"44.95"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"44.00","1":"44.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"45.00","1":"45.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"45.50","1":"45.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"47.70","1":"47.70"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"49.00","1":"49.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"47.25","1":"47.25"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"48.50","1":"48.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"49.95","1":"49.95"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"52.40","1":"52.40"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"52.40","1":"52.40"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"51.00","1":"51.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"49.00","1":"49.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"48.00","1":"48.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"47.75","1":"47.75"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"48.50","1":"48.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"49.15","1":"49.15"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"49.20","1":"49.20"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"49.90","1":"49.90"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"51.65","1":"51.65"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"50.25","1":"50.25"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"50.00","1":"50.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"47.50","1":"47.50"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"46.00","1":"46.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"43.70","1":"43.70"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"45.85","1":"45.85"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"47.50","1":"47.50"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"46.25","1":"46.25"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"46.00","1":"46.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"45.50","1":"45.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"45.95","1":"45.95"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"45.75","1":"45.75"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"49.50","1":"49.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"47.75","1":"47.75"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"46.00","1":"46.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"45.80","1":"45.80"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"45.90","1":"45.90"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"45.00","1":"45.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"44.50","1":"44.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"44.00","1":"44.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"44.10","1":"44.10"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"44.40","1":"44.40"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"43.40","1":"43.40"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"45.55","1":"45.55"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"46.30","1":"46.30"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"47.00","1":"47.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"47.95","1":"47.95"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"47.30","1":"47.30"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"47.50","1":"47.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"45.15","1":"45.15"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"43.10","1":"43.10"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"43.60","1":"43.60"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"43.35","1":"43.35"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"41.50","1":"41.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"42.25","1":"42.25"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"41.70","1":"41.70"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"40.50","1":"40.50"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"39.00","1":"39.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"37.05","1":"37.05"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"37.00","1":"37.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"35.60","1":"35.60"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"36.25","1":"36.25"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"36.20","1":"36.20"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"35.50","1":"35.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"35.50","1":"35.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"35.60","1":"35.60"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"34.85","1":"34.85"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"35.70","1":"35.70"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"35.90","1":"35.90"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"36.10","1":"36.10"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"36.30","1":"36.30"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"35.80","1":"35.80"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"35.20","1":"35.20"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"34.75","1":"34.75"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"34.00","1":"34.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"34.35","1":"34.35"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"34.95","1":"34.95"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"34.90","1":"34.90"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"33.60","1":"33.60"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"34.00","1":"34.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"34.00","1":"34.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"34.00","1":"34.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"34.00","1":"34.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"34.95","1":"34.95"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"36.45","1":"36.45"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"36.65","1":"36.65"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"35.80","1":"35.80"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"35.00","1":"35.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"34.30","1":"34.30"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"34.25","1":"34.25"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"33.20","1":"33.20"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"33.20","1":"33.20"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"33.50","1":"33.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"34.00","1":"34.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"33.10","1":"33.10"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"34.75","1":"34.75"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"36.45","1":"36.45"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"38.25","1":"38.25"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"37.50","1":"37.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"36.50","1":"36.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"35.50","1":"35.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"35.95","1":"35.95"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"34.50","1":"34.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"34.00","1":"34.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"33.25","1":"33.25"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"32.66","1":"32.66"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"32.75","1":"32.75"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"32.00","1":"32.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"32.90","1":"32.90"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"32.60","1":"32.60"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"31.65","1":"31.65"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"31.65","1":"31.65"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"32.20","1":"32.20"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"31.65","1":"31.65"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"31.71","1":"31.71"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"31.50","1":"31.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"30.00","1":"30.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"29.50","1":"29.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"29.90","1":"29.90"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"28.41","1":"28.41"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"26.99","1":"26.99"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"25.65","1":"25.65"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"26.50","1":"26.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"25.18","1":"25.18"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"24.50","1":"24.50"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"23.35","1":"23.35"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"24.49","1":"24.49"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"25.40","1":"25.40"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"26.67","1":"26.67"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"27.45","1":"27.45"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"27.47","1":"27.47"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"26.85","1":"26.85"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"25.55","1":"25.55"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"26.15","1":"26.15"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"27.00","1":"27.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"26.80","1":"26.80"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"25.50","1":"25.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"26.00","1":"26.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"25.50","1":"25.50"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"25.50","1":"25.50"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"24.50","1":"24.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"23.28","1":"23.28"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"24.10","1":"24.10"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"23.86","1":"23.86"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"24.00","1":"24.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"23.76","1":"23.76"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"23.95","1":"23.95"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"23.75","1":"23.75"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"24.00","1":"24.00"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"23.81","1":"23.81"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"23.58","1":"23.58"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"23.35","1":"23.35"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"23.12","1":"23.12"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"22.90","1":"22.90"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"24.85","1":"24.85"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"23.61","1":"23.61"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"22.43","1":"22.43"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"21.31","1":"21.31"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"20.25","1":"20.25"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"19.50","1":"19.50"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"19.75","1":"19.75"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"18.75","1":"18.75"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"18.40","1":"18.40"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"19.25","1":"19.25"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"19.00","1":"19.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"18.00","1":"18.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"17.00","1":"17.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"16.49","1":"16.49"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"16.00","1":"16.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"15.20","1":"15.20"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"15.70","1":"15.70"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"16.00","1":"16.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"16.00","1":"16.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"15.00","1":"15.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"16.00","1":"16.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"17.00","1":"17.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"17.35","1":"17.35"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"16.35","1":"16.35"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"16.99","1":"16.99"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"16.00","1":"16.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"16.50","1":"16.50"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"16.50","1":"16.50"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"16.50","1":"16.50"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"16.50","1":"16.50"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"15.50","1":"15.50"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"14.50","1":"14.50"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"13.50","1":"13.50"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"12.50","1":"12.50"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"11.50","1":"11.50"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"10.50","1":"10.50"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"9.50","1":"9.50"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"8.50","1":"8.50"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"7.50","1":"7.50"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"6.50","1":"6.50"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"5.50","1":"5.50"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"6.06","1":"6.06"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"5.91","1":"5.91"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"5.85","1":"5.85"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"5.64","1":"5.64"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"5.45","1":"5.45"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"5.50","1":"5.50"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"5.40","1":"5.40"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"5.96","1":"5.96"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"5.74","1":"5.74"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"6.01","1":"6.01"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"6.10","1":"6.10"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"5.95","1":"5.95"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"6.00","1":"6.00"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"5.80","1":"5.80"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"5.58","1":"5.58"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"6.06","1":"6.06"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"6.64","1":"6.64"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"5.88","1":"5.88"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"6.00","1":"6.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"6.10","1":"6.10"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"6.37","1":"6.37"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"7.37","1":"7.37"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"8.37","1":"8.37"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"7.63","1":"7.63"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"7.68","1":"7.68"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"8.37","1":"8.37"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"8.03","1":"8.03"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"7.21","1":"7.21"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"6.94","1":"6.94"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"6.73","1":"6.73"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"7.00","1":"7.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"7.52","1":"7.52"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"7.02","1":"7.02"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"7.03","1":"7.03"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"6.73","1":"6.73"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"6.78","1":"6.78"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"6.15","1":"6.15"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"6.10","1":"6.10"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"6.00","1":"6.00"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"5.97","1":"5.97"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"6.20","1":"6.20"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"6.01","1":"6.01"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"6.20","1":"6.20"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"5.91","1":"5.91"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"6.24","1":"6.24"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"6.12","1":"6.12"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"5.89","1":"5.89"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"5.98","1":"5.98"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"6.00","1":"6.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"5.73","1":"5.73"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"6.00","1":"6.00"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"5.89","1":"5.89"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"5.70","1":"5.70"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"5.75","1":"5.75"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"5.90","1":"5.90"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"5.80","1":"5.80"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"5.25","1":"5.25"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"5.53","1":"5.53"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"5.60","1":"5.60"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"5.11","1":"5.11"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"5.37","1":"5.37"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"5.17","1":"5.17"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"5.05","1":"5.05"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"5.25","1":"5.25"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"5.11","1":"5.11"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"5.31","1":"5.31"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"5.35","1":"5.35"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"5.35","1":"5.35"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"5.30","1":"5.30"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"5.30","1":"5.30"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"5.02","1":"5.02"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"5.15","1":"5.15"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"4.99","1":"4.99"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"5.03","1":"5.03"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"5.26","1":"5.26"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"6.01","1":"6.01"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"6.05","1":"6.05"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"5.62","1":"5.62"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"5.68","1":"5.68"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"5.84","1":"5.84"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"5.60","1":"5.60"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"5.65","1":"5.65"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"6.65","1":"6.65"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"7.65","1":"7.65"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"6.50","1":"6.50"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"6.30","1":"6.30"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"6.72","1":"6.72"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"6.70","1":"6.70"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"6.85","1":"6.85"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"6.95","1":"6.95"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"6.75","1":"6.75"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"6.83","1":"6.83"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"6.90","1":"6.90"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"6.44","1":"6.44"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"6.50","1":"6.50"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"6.20","1":"6.20"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"6.40","1":"6.40"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"6.15","1":"6.15"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"6.40","1":"6.40"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"6.40","1":"6.40"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"6.50","1":"6.50"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"6.21","1":"6.21"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"6.08","1":"6.08"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"6.15","1":"6.15"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"6.30","1":"6.30"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"6.40","1":"6.40"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"6.50","1":"6.50"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"6.35","1":"6.35"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"6.20","1":"6.20"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"6.37","1":"6.37"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"6.25","1":"6.25"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"6.35","1":"6.35"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"6.40","1":"6.40"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"5.94","1":"5.94"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"6.27","1":"6.27"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"6.40","1":"6.40"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"6.25","1":"6.25"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"6.46","1":"6.46"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"6.69","1":"6.69"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"6.71","1":"6.71"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"6.53","1":"6.53"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"6.45","1":"6.45"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"7.45","1":"7.45"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"7.11","1":"7.11"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"6.55","1":"6.55"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"6.81","1":"6.81"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"6.72","1":"6.72"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"6.50","1":"6.50"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"6.79","1":"6.79"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"6.52","1":"6.52"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"6.55","1":"6.55"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"6.39","1":"6.39"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"6.30","1":"6.30"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"6.08","1":"6.08"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"5.81","1":"5.81"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"5.85","1":"5.85"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"6.00","1":"6.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"5.79","1":"5.79"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"5.90","1":"5.90"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"5.85","1":"5.85"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"5.74","1":"5.74"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"5.70","1":"5.70"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"5.65","1":"5.65"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"5.56","1":"5.56"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"5.41","1":"5.41"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"5.50","1":"5.50"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"5.35","1":"5.35"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"5.50","1":"5.50"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"5.85","1":"5.85"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"5.97","1":"5.97"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"6.00","1":"6.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"6.00","1":"6.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"5.50","1":"5.50"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"5.50","1":"5.50"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"5.70","1":"5.70"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"5.25","1":"5.25"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"5.94","1":"5.94"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"6.00","1":"6.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"5.90","1":"5.90"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"5.67","1":"5.67"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"5.62","1":"5.62"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"5.58","1":"5.58"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"5.48","1":"5.48"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"5.80","1":"5.80"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"5.41","1":"5.41"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"5.45","1":"5.45"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"5.70","1":"5.70"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"5.55","1":"5.55"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"5.36","1":"5.36"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"5.64","1":"5.64"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"5.49","1":"5.49"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"5.31","1":"5.31"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"5.56","1":"5.56"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"5.40","1":"5.40"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"5.40","1":"5.40"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"5.25","1":"5.25"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"5.25","1":"5.25"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"5.35","1":"5.35"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"5.59","1":"5.59"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"5.30","1":"5.30"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"5.25","1":"5.25"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"5.31","1":"5.31"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"5.60","1":"5.60"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"5.60","1":"5.60"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"5.53","1":"5.53"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"5.51","1":"5.51"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"5.51","1":"5.51"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"5.64","1":"5.64"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"5.13","1":"5.13"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"5.11","1":"5.11"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"5.39","1":"5.39"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"5.38","1":"5.38"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"5.33","1":"5.33"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"5.11","1":"5.11"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"5.13","1":"5.13"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"5.02","1":"5.02"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"5.10","1":"5.10"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"5.02","1":"5.02"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"5.06","1":"5.06"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"5.44","1":"5.44"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"5.92","1":"5.92"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"5.70","1":"5.70"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"5.56","1":"5.56"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"5.52","1":"5.52"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"5.77","1":"5.77"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"5.32","1":"5.32"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"5.55","1":"5.55"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"6.53","1":"6.53"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"6.44","1":"6.44"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"6.17","1":"6.17"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"5.90","1":"5.90"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"5.81","1":"5.81"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"5.88","1":"5.88"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"5.95","1":"5.95"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"5.50","1":"5.50"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"5.47","1":"5.47"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"5.74","1":"5.74"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"5.52","1":"5.52"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"5.50","1":"5.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"5.55","1":"5.55"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"5.57","1":"5.57"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"5.50","1":"5.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"5.50","1":"5.50"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"5.51","1":"5.51"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"5.71","1":"5.71"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"5.60","1":"5.60"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"5.50","1":"5.50"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"5.37","1":"5.37"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"5.31","1":"5.31"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"5.25","1":"5.25"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"5.25","1":"5.25"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"5.26","1":"5.26"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"5.03","1":"5.03"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"5.35","1":"5.35"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"5.00","1":"5.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"5.07","1":"5.07"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"5.10","1":"5.10"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"5.00","1":"5.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"5.10","1":"5.10"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"5.08","1":"5.08"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"5.18","1":"5.18"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"5.15","1":"5.15"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"5.04","1":"5.04"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"5.05","1":"5.05"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"5.21","1":"5.21"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"5.01","1":"5.01"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"5.10","1":"5.10"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"5.43","1":"5.43"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"5.37","1":"5.37"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"5.60","1":"5.60"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"5.89","1":"5.89"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"5.77","1":"5.77"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"5.57","1":"5.57"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"5.46","1":"5.46"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"5.33","1":"5.33"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"5.25","1":"5.25"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"5.54","1":"5.54"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"5.57","1":"5.57"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"5.75","1":"5.75"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"6.75","1":"6.75"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"6.91","1":"6.91"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"6.78","1":"6.78"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"7.02","1":"7.02"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"6.99","1":"6.99"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"7.92","1":"7.92"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"8.11","1":"8.11"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"7.11","1":"7.11"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"6.39","1":"6.39"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"6.54","1":"6.54"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"6.54","1":"6.54"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"6.42","1":"6.42"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"6.21","1":"6.21"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"5.75","1":"5.75"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"6.11","1":"6.11"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"5.71","1":"5.71"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"5.68","1":"5.68"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"5.69","1":"5.69"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"5.63","1":"5.63"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"6.32","1":"6.32"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"6.63","1":"6.63"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"7.19","1":"7.19"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"6.91","1":"6.91"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"6.84","1":"6.84"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"6.12","1":"6.12"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"6.03","1":"6.03"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"5.58","1":"5.58"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"5.99","1":"5.99"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"6.24","1":"6.24"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"6.09","1":"6.09"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"5.90","1":"5.90"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"5.90","1":"5.90"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"5.86","1":"5.86"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"5.80","1":"5.80"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"5.62","1":"5.62"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"5.57","1":"5.57"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"5.37","1":"5.37"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"5.38","1":"5.38"},{"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":"6.36","1":"6.36"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"6.47","1":"6.47"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"6.25","1":"6.25"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"6.07","1":"6.07"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"6.40","1":"6.40"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"6.20","1":"6.20"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"5.98","1":"5.98"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"5.91","1":"5.91"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"6.23","1":"6.23"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"6.32","1":"6.32"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"6.13","1":"6.13"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"6.40","1":"6.40"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"6.33","1":"6.33"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"6.46","1":"6.46"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"6.02","1":"6.02"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"6.10","1":"6.10"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"6.30","1":"6.30"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"6.11","1":"6.11"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"6.25","1":"6.25"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"6.24","1":"6.24"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"6.02","1":"6.02"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"6.01","1":"6.01"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"6.01","1":"6.01"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"5.87","1":"5.87"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"5.89","1":"5.89"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"5.90","1":"5.90"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"5.64","1":"5.64"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"5.43","1":"5.43"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"5.50","1":"5.50"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"5.40","1":"5.40"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"5.65","1":"5.65"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"5.08","1":"5.08"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"5.00","1":"5.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"5.27","1":"5.27"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"5.09","1":"5.09"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"5.14","1":"5.14"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"5.09","1":"5.09"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"5.19","1":"5.19"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"4.84","1":"4.84"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"5.20","1":"5.20"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"4.88","1":"4.88"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"5.10","1":"5.10"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"5.22","1":"5.22"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"5.20","1":"5.20"},{"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":"5.15","1":"5.15"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"5.16","1":"5.16"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"5.10","1":"5.10"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"5.19","1":"5.19"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"5.44","1":"5.44"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"5.30","1":"5.30"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"5.46","1":"5.46"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"5.75","1":"5.75"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"5.57","1":"5.57"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"5.47","1":"5.47"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"4.78","1":"4.78"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"4.47","1":"4.47"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"4.73","1":"4.73"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"4.69","1":"4.69"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"4.50","1":"4.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"4.47","1":"4.47"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"4.42","1":"4.42"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"4.23","1":"4.23"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"4.30","1":"4.30"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"4.22","1":"4.22"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"4.40","1":"4.40"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"4.16","1":"4.16"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"4.13","1":"4.13"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"4.20","1":"4.20"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"4.28","1":"4.28"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"4.39","1":"4.39"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"4.53","1":"4.53"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"4.30","1":"4.30"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"4.34","1":"4.34"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"4.50","1":"4.50"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"4.27","1":"4.27"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"4.36","1":"4.36"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"4.53","1":"4.53"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"4.32","1":"4.32"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"4.40","1":"4.40"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"4.23","1":"4.23"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"4.45","1":"4.45"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"4.68","1":"4.68"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"4.80","1":"4.80"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"4.90","1":"4.90"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"5.33","1":"5.33"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"5.36","1":"5.36"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"5.11","1":"5.11"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"5.17","1":"5.17"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"4.98","1":"4.98"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"4.90","1":"4.90"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"4.81","1":"4.81"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"4.93","1":"4.93"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"4.90","1":"4.90"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"4.87","1":"4.87"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"4.95","1":"4.95"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"4.95","1":"4.95"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"4.98","1":"4.98"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"4.83","1":"4.83"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"4.72","1":"4.72"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"4.89","1":"4.89"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"4.85","1":"4.85"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"4.70","1":"4.70"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"4.59","1":"4.59"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"4.65","1":"4.65"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"4.89","1":"4.89"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"4.75","1":"4.75"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"4.50","1":"4.50"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"4.55","1":"4.55"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"4.60","1":"4.60"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"4.65","1":"4.65"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"4.70","1":"4.70"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"4.44","1":"4.44"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"4.50","1":"4.50"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"4.66","1":"4.66"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"4.80","1":"4.80"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"4.58","1":"4.58"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"4.76","1":"4.76"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"4.65","1":"4.65"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"4.71","1":"4.71"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"5.02","1":"5.02"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"4.92","1":"4.92"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"4.76","1":"4.76"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"4.92","1":"4.92"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"4.86","1":"4.86"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"4.90","1":"4.90"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"4.86","1":"4.86"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"5.05","1":"5.05"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"4.98","1":"4.98"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"5.13","1":"5.13"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"5.12","1":"5.12"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"4.91","1":"4.91"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"4.90","1":"4.90"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"4.74","1":"4.74"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"4.75","1":"4.75"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"4.83","1":"4.83"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"4.81","1":"4.81"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"4.90","1":"4.90"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"4.80","1":"4.80"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"4.80","1":"4.80"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"4.70","1":"4.70"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"4.66","1":"4.66"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"4.60","1":"4.60"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"4.55","1":"4.55"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"4.43","1":"4.43"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"4.51","1":"4.51"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"4.50","1":"4.50"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"4.46","1":"4.46"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"4.50","1":"4.50"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"4.50","1":"4.50"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"4.45","1":"4.45"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"4.57","1":"4.57"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"4.50","1":"4.50"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"4.49","1":"4.49"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"4.60","1":"4.60"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"4.47","1":"4.47"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"3.76","1":"3.76"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"3.40","1":"3.40"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"3.55","1":"3.55"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"3.49","1":"3.49"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"3.27","1":"3.27"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"3.39","1":"3.39"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"3.40","1":"3.40"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"3.46","1":"3.46"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"3.54","1":"3.54"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"3.45","1":"3.45"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"3.63","1":"3.63"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"3.60","1":"3.60"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"3.60","1":"3.60"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"3.60","1":"3.60"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"3.51","1":"3.51"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"3.46","1":"3.46"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"3.64","1":"3.64"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"3.30","1":"3.30"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"3.30","1":"3.30"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"3.22","1":"3.22"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"3.42","1":"3.42"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"3.45","1":"3.45"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"3.40","1":"3.40"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"3.50","1":"3.50"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"3.81","1":"3.81"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"3.96","1":"3.96"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"3.86","1":"3.86"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"3.86","1":"3.86"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"4.05","1":"4.05"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"4.00","1":"4.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"4.00","1":"4.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"3.90","1":"3.90"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"4.00","1":"4.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"4.00","1":"4.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"3.99","1":"3.99"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"3.80","1":"3.80"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"3.80","1":"3.80"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"3.72","1":"3.72"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"3.75","1":"3.75"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"3.75","1":"3.75"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"3.65","1":"3.65"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"3.90","1":"3.90"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"3.80","1":"3.80"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"3.75","1":"3.75"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"3.65","1":"3.65"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"3.60","1":"3.60"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"3.50","1":"3.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"3.75","1":"3.75"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"3.51","1":"3.51"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"3.89","1":"3.89"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"3.70","1":"3.70"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"3.60","1":"3.60"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"3.41","1":"3.41"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"3.20","1":"3.20"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"3.03","1":"3.03"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"3.03","1":"3.03"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"2.62","1":"2.62"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"2.59","1":"2.59"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"2.82","1":"2.82"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"2.80","1":"2.80"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"2.81","1":"2.81"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"2.90","1":"2.90"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"3.05","1":"3.05"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"3.25","1":"3.25"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"3.25","1":"3.25"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"3.21","1":"3.21"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"3.54","1":"3.54"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"3.54","1":"3.54"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"3.60","1":"3.60"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"3.70","1":"3.70"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"3.55","1":"3.55"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"3.41","1":"3.41"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"3.62","1":"3.62"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"3.76","1":"3.76"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"3.69","1":"3.69"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"3.52","1":"3.52"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"3.53","1":"3.53"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"3.46","1":"3.46"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"3.35","1":"3.35"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"3.40","1":"3.40"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"3.35","1":"3.35"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"3.01","1":"3.01"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"3.09","1":"3.09"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"3.20","1":"3.20"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"3.20","1":"3.20"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"3.12","1":"3.12"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"3.20","1":"3.20"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"3.04","1":"3.04"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"3.19","1":"3.19"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"3.15","1":"3.15"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"3.15","1":"3.15"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"3.15","1":"3.15"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"3.15","1":"3.15"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"3.05","1":"3.05"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"3.15","1":"3.15"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"3.15","1":"3.15"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"2.86","1":"2.86"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"2.91","1":"2.91"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"2.80","1":"2.80"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"2.99","1":"2.99"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"2.90","1":"2.90"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"2.80","1":"2.80"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"2.73","1":"2.73"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"2.55","1":"2.55"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"2.53","1":"2.53"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"2.56","1":"2.56"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"2.75","1":"2.75"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"2.85","1":"2.85"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"2.44","1":"2.44"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"2.60","1":"2.60"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"2.60","1":"2.60"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"2.60","1":"2.60"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"2.60","1":"2.60"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"2.60","1":"2.60"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"2.40","1":"2.40"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"2.51","1":"2.51"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"2.42","1":"2.42"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"2.42","1":"2.42"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"2.42","1":"2.42"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"2.42","1":"2.42"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"2.30","1":"2.30"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"2.30","1":"2.30"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"2.55","1":"2.55"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"2.47","1":"2.47"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"2.47","1":"2.47"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"2.41","1":"2.41"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"2.50","1":"2.50"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"2.40","1":"2.40"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"2.30","1":"2.30"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"2.31","1":"2.31"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"2.41","1":"2.41"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"2.31","1":"2.31"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"2.31","1":"2.31"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"2.32","1":"2.32"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"2.40","1":"2.40"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"2.47","1":"2.47"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"2.50","1":"2.50"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"2.50","1":"2.50"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"2.74","1":"2.74"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"2.72","1":"2.72"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"2.98","1":"2.98"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"3.25","1":"3.25"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"3.24","1":"3.24"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"3.10","1":"3.10"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"3.05","1":"3.05"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"3.17","1":"3.17"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"3.24","1":"3.24"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"3.01","1":"3.01"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"3.11","1":"3.11"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"3.01","1":"3.01"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"3.01","1":"3.01"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"3.02","1":"3.02"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"3.02","1":"3.02"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"2.61","1":"2.61"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"2.61","1":"2.61"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"2.95","1":"2.95"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"2.66","1":"2.66"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"2.80","1":"2.80"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"2.80","1":"2.80"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"2.67","1":"2.67"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"3.00","1":"3.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"3.10","1":"3.10"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"3.00","1":"3.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"2.85","1":"2.85"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"2.85","1":"2.85"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"2.75","1":"2.75"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"3.00","1":"3.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"3.00","1":"3.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"2.80","1":"2.80"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"2.80","1":"2.80"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"2.70","1":"2.70"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"2.56","1":"2.56"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"2.57","1":"2.57"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"2.57","1":"2.57"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"2.57","1":"2.57"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"2.70","1":"2.70"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"2.70","1":"2.70"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"2.33","1":"2.33"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"2.33","1":"2.33"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"2.97","1":"2.97"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"2.97","1":"2.97"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"2.41","1":"2.41"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"2.25","1":"2.25"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"2.49","1":"2.49"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"2.34","1":"2.34"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"2.34","1":"2.34"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"2.34","1":"2.34"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"2.50","1":"2.50"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"2.42","1":"2.42"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"2.40","1":"2.40"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"2.65","1":"2.65"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"2.42","1":"2.42"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"2.42","1":"2.42"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"2.50","1":"2.50"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"2.50","1":"2.50"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"2.50","1":"2.50"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"2.79","1":"2.79"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"2.78","1":"2.78"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"2.78","1":"2.78"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"2.78","1":"2.78"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"2.78","1":"2.78"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"2.91","1":"2.91"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"2.70","1":"2.70"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"2.70","1":"2.70"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"2.70","1":"2.70"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"2.90","1":"2.90"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"2.75","1":"2.75"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"2.75","1":"2.75"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"2.75","1":"2.75"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"2.75","1":"2.75"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"2.75","1":"2.75"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"3.00","1":"3.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"3.02","1":"3.02"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"3.20","1":"3.20"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"3.10","1":"3.10"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"3.10","1":"3.10"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"2.88","1":"2.88"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"3.00","1":"3.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"2.86","1":"2.86"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"2.51","1":"2.51"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"2.50","1":"2.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"2.50","1":"2.50"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"2.51","1":"2.51"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"2.55","1":"2.55"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"2.62","1":"2.62"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"2.60","1":"2.60"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"2.48","1":"2.48"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"2.48","1":"2.48"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"2.59","1":"2.59"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"2.53","1":"2.53"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"2.60","1":"2.60"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"2.51","1":"2.51"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"2.56","1":"2.56"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"2.60","1":"2.60"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"2.75","1":"2.75"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"3.22","1":"3.22"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"3.62","1":"3.62"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"3.55","1":"3.55"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"4.06","1":"4.06"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"4.41","1":"4.41"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"4.27","1":"4.27"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"3.80","1":"3.80"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"3.86","1":"3.86"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"3.60","1":"3.60"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"3.76","1":"3.76"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"3.70","1":"3.70"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"3.75","1":"3.75"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"3.65","1":"3.65"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"3.45","1":"3.45"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"3.69","1":"3.69"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"3.75","1":"3.75"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"3.52","1":"3.52"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"3.59","1":"3.59"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"3.51","1":"3.51"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"3.65","1":"3.65"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"3.92","1":"3.92"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"4.33","1":"4.33"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"4.55","1":"4.55"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"4.44","1":"4.44"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"5.44","1":"5.44"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"5.28","1":"5.28"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"5.19","1":"5.19"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"5.01","1":"5.01"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"5.13","1":"5.13"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"4.82","1":"4.82"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"4.79","1":"4.79"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"4.78","1":"4.78"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"4.33","1":"4.33"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"3.87","1":"3.87"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"4.13","1":"4.13"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"4.30","1":"4.30"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"4.40","1":"4.40"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"4.48","1":"4.48"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"4.61","1":"4.61"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"4.43","1":"4.43"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"4.48","1":"4.48"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"4.51","1":"4.51"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"4.32","1":"4.32"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"4.32","1":"4.32"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"4.33","1":"4.33"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"4.49","1":"4.49"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"4.08","1":"4.08"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"4.20","1":"4.20"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"4.16","1":"4.16"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"3.93","1":"3.93"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"3.94","1":"3.94"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"4.05","1":"4.05"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"4.09","1":"4.09"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"4.09","1":"4.09"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"4.06","1":"4.06"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"4.20","1":"4.20"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"4.33","1":"4.33"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"4.20","1":"4.20"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"4.11","1":"4.11"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"4.22","1":"4.22"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"4.20","1":"4.20"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"4.10","1":"4.10"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"4.01","1":"4.01"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"4.03","1":"4.03"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"4.05","1":"4.05"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"4.22","1":"4.22"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"4.17","1":"4.17"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"4.05","1":"4.05"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"4.01","1":"4.01"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"4.01","1":"4.01"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"4.01","1":"4.01"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"4.02","1":"4.02"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"4.02","1":"4.02"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"3.95","1":"3.95"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"4.01","1":"4.01"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"4.05","1":"4.05"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"4.05","1":"4.05"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"4.13","1":"4.13"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"4.38","1":"4.38"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"4.59","1":"4.59"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"4.58","1":"4.58"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"4.55","1":"4.55"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"4.93","1":"4.93"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"5.35","1":"5.35"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"5.01","1":"5.01"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"5.73","1":"5.73"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"5.08","1":"5.08"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"5.05","1":"5.05"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"4.96","1":"4.96"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"4.75","1":"4.75"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"4.80","1":"4.80"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"4.62","1":"4.62"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"4.70","1":"4.70"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"4.88","1":"4.88"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"4.72","1":"4.72"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"4.62","1":"4.62"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"4.70","1":"4.70"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"4.80","1":"4.80"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"4.66","1":"4.66"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"4.80","1":"4.80"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"4.90","1":"4.90"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"5.29","1":"5.29"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"5.28","1":"5.28"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"4.99","1":"4.99"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"4.80","1":"4.80"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"5.00","1":"5.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"4.85","1":"4.85"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"5.00","1":"5.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"5.00","1":"5.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"5.00","1":"5.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"4.90","1":"4.90"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"5.11","1":"5.11"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"5.48","1":"5.48"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"6.09","1":"6.09"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"6.00","1":"6.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"5.59","1":"5.59"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"5.35","1":"5.35"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"5.41","1":"5.41"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"5.19","1":"5.19"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"5.30","1":"5.30"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"5.10","1":"5.10"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"5.00","1":"5.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"4.88","1":"4.88"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"5.14","1":"5.14"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"5.03","1":"5.03"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"5.15","1":"5.15"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"4.95","1":"4.95"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"4.99","1":"4.99"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"4.99","1":"4.99"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"4.78","1":"4.78"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"4.84","1":"4.84"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"4.79","1":"4.79"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"4.71","1":"4.71"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"4.88","1":"4.88"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"4.70","1":"4.70"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"4.64","1":"4.64"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"4.43","1":"4.43"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"4.41","1":"4.41"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"4.50","1":"4.50"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"4.61","1":"4.61"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"4.59","1":"4.59"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"4.34","1":"4.34"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"4.45","1":"4.45"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"4.41","1":"4.41"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"4.30","1":"4.30"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"4.29","1":"4.29"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"4.30","1":"4.30"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"4.33","1":"4.33"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"4.50","1":"4.50"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"4.44","1":"4.44"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"4.20","1":"4.20"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"4.26","1":"4.26"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"4.30","1":"4.30"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"4.30","1":"4.30"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"4.10","1":"4.10"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"4.01","1":"4.01"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"4.00","1":"4.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"4.00","1":"4.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"4.01","1":"4.01"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"4.10","1":"4.10"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"4.10","1":"4.10"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"3.98","1":"3.98"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"4.09","1":"4.09"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"4.05","1":"4.05"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"4.30","1":"4.30"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"4.30","1":"4.30"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"5.07","1":"5.07"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"4.70","1":"4.70"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"4.55","1":"4.55"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"4.49","1":"4.49"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"4.41","1":"4.41"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"4.50","1":"4.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"4.40","1":"4.40"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"4.88","1":"4.88"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"5.34","1":"5.34"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"5.00","1":"5.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"4.99","1":"4.99"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"5.16","1":"5.16"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"5.51","1":"5.51"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"5.20","1":"5.20"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"5.56","1":"5.56"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"6.10","1":"6.10"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"5.69","1":"5.69"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"5.41","1":"5.41"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"5.30","1":"5.30"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"5.34","1":"5.34"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"6.23","1":"6.23"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"5.68","1":"5.68"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"5.58","1":"5.58"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"5.95","1":"5.95"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"6.14","1":"6.14"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"6.08","1":"6.08"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"5.93","1":"5.93"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"5.81","1":"5.81"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"5.33","1":"5.33"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"5.52","1":"5.52"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"5.60","1":"5.60"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"5.34","1":"5.34"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"5.55","1":"5.55"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"5.74","1":"5.74"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"5.46","1":"5.46"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"5.44","1":"5.44"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"5.59","1":"5.59"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"4.84","1":"4.84"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"5.09","1":"5.09"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"5.41","1":"5.41"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"5.59","1":"5.59"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"5.63","1":"5.63"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"5.52","1":"5.52"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"5.45","1":"5.45"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"5.70","1":"5.70"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"5.75","1":"5.75"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"5.59","1":"5.59"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"5.57","1":"5.57"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"5.59","1":"5.59"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"5.52","1":"5.52"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"5.73","1":"5.73"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"6.00","1":"6.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"6.05","1":"6.05"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"6.20","1":"6.20"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"6.10","1":"6.10"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"5.86","1":"5.86"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"5.69","1":"5.69"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"6.01","1":"6.01"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"5.91","1":"5.91"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"5.90","1":"5.90"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"5.75","1":"5.75"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"5.64","1":"5.64"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"5.44","1":"5.44"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"5.91","1":"5.91"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"5.99","1":"5.99"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"5.83","1":"5.83"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"5.80","1":"5.80"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"6.49","1":"6.49"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"6.04","1":"6.04"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"6.21","1":"6.21"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"6.04","1":"6.04"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"5.99","1":"5.99"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"6.02","1":"6.02"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"5.85","1":"5.85"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"5.52","1":"5.52"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"5.77","1":"5.77"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"5.63","1":"5.63"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"5.78","1":"5.78"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"5.95","1":"5.95"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"5.85","1":"5.85"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"6.30","1":"6.30"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"6.36","1":"6.36"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"6.23","1":"6.23"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"6.19","1":"6.19"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"7.19","1":"7.19"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"7.19","1":"7.19"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"7.20","1":"7.20"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"6.99","1":"6.99"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"7.01","1":"7.01"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"7.00","1":"7.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"6.88","1":"6.88"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"6.75","1":"6.75"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"6.60","1":"6.60"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"6.56","1":"6.56"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"7.15","1":"7.15"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"7.08","1":"7.08"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"7.21","1":"7.21"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"7.39","1":"7.39"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"7.35","1":"7.35"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"6.95","1":"6.95"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"7.07","1":"7.07"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"7.05","1":"7.05"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"7.26","1":"7.26"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"7.38","1":"7.38"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"7.17","1":"7.17"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"7.14","1":"7.14"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"8.10","1":"8.10"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"8.33","1":"8.33"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"8.05","1":"8.05"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"7.77","1":"7.77"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"8.03","1":"8.03"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"8.03","1":"8.03"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"8.02","1":"8.02"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"8.20","1":"8.20"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"8.08","1":"8.08"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"8.11","1":"8.11"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"8.00","1":"8.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"8.00","1":"8.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"8.01","1":"8.01"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"7.92","1":"7.92"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"7.95","1":"7.95"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"8.37","1":"8.37"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"8.43","1":"8.43"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"8.38","1":"8.38"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"8.08","1":"8.08"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"8.08","1":"8.08"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"7.93","1":"7.93"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"7.95","1":"7.95"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"7.99","1":"7.99"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"8.00","1":"8.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"8.60","1":"8.60"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"8.37","1":"8.37"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"8.15","1":"8.15"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"8.33","1":"8.33"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"8.50","1":"8.50"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"8.31","1":"8.31"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"8.22","1":"8.22"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"8.13","1":"8.13"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"8.12","1":"8.12"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"8.38","1":"8.38"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"8.18","1":"8.18"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"8.12","1":"8.12"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"7.90","1":"7.90"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"7.78","1":"7.78"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"7.61","1":"7.61"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"7.65","1":"7.65"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"7.99","1":"7.99"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"7.60","1":"7.60"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"7.60","1":"7.60"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"7.60","1":"7.60"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"7.79","1":"7.79"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"7.63","1":"7.63"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"7.62","1":"7.62"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"7.93","1":"7.93"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"7.86","1":"7.86"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"7.70","1":"7.70"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"7.61","1":"7.61"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"7.70","1":"7.70"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"7.97","1":"7.97"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"7.95","1":"7.95"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"7.75","1":"7.75"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"7.85","1":"7.85"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"7.66","1":"7.66"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"7.74","1":"7.74"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"7.50","1":"7.50"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"7.59","1":"7.59"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"7.44","1":"7.44"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"7.60","1":"7.60"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"7.22","1":"7.22"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"7.46","1":"7.46"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"7.48","1":"7.48"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"7.39","1":"7.39"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"7.92","1":"7.92"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"7.79","1":"7.79"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"7.65","1":"7.65"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"7.34","1":"7.34"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"7.39","1":"7.39"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"7.49","1":"7.49"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"7.50","1":"7.50"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"7.60","1":"7.60"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"7.68","1":"7.68"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"8.43","1":"8.43"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"8.32","1":"8.32"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"8.38","1":"8.38"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"8.17","1":"8.17"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"7.97","1":"7.97"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"7.77","1":"7.77"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"7.83","1":"7.83"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"8.80","1":"8.80"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"8.47","1":"8.47"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"8.12","1":"8.12"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"8.01","1":"8.01"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"8.25","1":"8.25"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"7.85","1":"7.85"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"7.98","1":"7.98"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"7.95","1":"7.95"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"8.14","1":"8.14"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"8.27","1":"8.27"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"8.21","1":"8.21"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"9.21","1":"9.21"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"10.21","1":"10.21"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"10.79","1":"10.79"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"10.90","1":"10.90"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"10.45","1":"10.45"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"10.20","1":"10.20"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"9.67","1":"9.67"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"10.25","1":"10.25"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"10.05","1":"10.05"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"10.01","1":"10.01"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"10.06","1":"10.06"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"10.05","1":"10.05"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"10.01","1":"10.01"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"10.01","1":"10.01"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"10.59","1":"10.59"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"10.38","1":"10.38"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"10.01","1":"10.01"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"10.08","1":"10.08"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"9.71","1":"9.71"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"9.48","1":"9.48"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"8.96","1":"8.96"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"8.59","1":"8.59"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"8.55","1":"8.55"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"8.92","1":"8.92"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"8.63","1":"8.63"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"8.52","1":"8.52"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"8.69","1":"8.69"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"8.72","1":"8.72"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"8.85","1":"8.85"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"8.85","1":"8.85"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"8.91","1":"8.91"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"8.49","1":"8.49"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"8.42","1":"8.42"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"7.76","1":"7.76"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"7.90","1":"7.90"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"7.68","1":"7.68"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"8.07","1":"8.07"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"7.98","1":"7.98"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"7.99","1":"7.99"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"8.10","1":"8.10"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"7.99","1":"7.99"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"8.00","1":"8.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"8.10","1":"8.10"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"8.00","1":"8.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"8.00","1":"8.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"8.03","1":"8.03"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"7.78","1":"7.78"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"7.99","1":"7.99"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"7.99","1":"7.99"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"7.77","1":"7.77"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"7.77","1":"7.77"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"8.04","1":"8.04"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"8.00","1":"8.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"8.05","1":"8.05"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"9.05","1":"9.05"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"9.25","1":"9.25"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"9.22","1":"9.22"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"9.00","1":"9.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"8.89","1":"8.89"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"8.80","1":"8.80"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"9.75","1":"9.75"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"10.51","1":"10.51"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"10.35","1":"10.35"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"10.04","1":"10.04"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"10.10","1":"10.10"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"10.15","1":"10.15"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"10.17","1":"10.17"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"11.17","1":"11.17"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"12.17","1":"12.17"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"12.08","1":"12.08"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"12.65","1":"12.65"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"12.25","1":"12.25"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"12.50","1":"12.50"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"12.87","1":"12.87"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"12.74","1":"12.74"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"12.49","1":"12.49"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"12.85","1":"12.85"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"12.69","1":"12.69"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"12.50","1":"12.50"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"12.41","1":"12.41"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"12.51","1":"12.51"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"12.45","1":"12.45"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"12.80","1":"12.80"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"12.97","1":"12.97"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"12.73","1":"12.73"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"13.73","1":"13.73"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"14.73","1":"14.73"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"15.73","1":"15.73"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"16.73","1":"16.73"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"17.73","1":"17.73"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"18.73","1":"18.73"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"19.66","1":"19.66"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"20.10","1":"20.10"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"21.10","1":"21.10"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"22.15","1":"22.15"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"21.77","1":"21.77"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"20.69","1":"20.69"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"21.03","1":"21.03"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"20.84","1":"20.84"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"20.58","1":"20.58"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"21.60","1":"21.60"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"22.68","1":"22.68"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"22.70","1":"22.70"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"21.57","1":"21.57"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"20.53","1":"20.53"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"21.08","1":"21.08"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"21.00","1":"21.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"20.51","1":"20.51"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"20.57","1":"20.57"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"20.35","1":"20.35"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"20.35","1":"20.35"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"21.36","1":"21.36"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"21.51","1":"21.51"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"20.52","1":"20.52"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"20.56","1":"20.56"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"19.61","1":"19.61"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"20.17","1":"20.17"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"21.15","1":"21.15"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"20.76","1":"20.76"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"20.11","1":"20.11"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"20.99","1":"20.99"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"20.73","1":"20.73"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"21.76","1":"21.76"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"21.95","1":"21.95"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"21.52","1":"21.52"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"21.05","1":"21.05"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"20.61","1":"20.61"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"20.30","1":"20.30"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"20.61","1":"20.61"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"21.00","1":"21.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"21.80","1":"21.80"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"21.78","1":"21.78"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"21.23","1":"21.23"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"21.51","1":"21.51"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"21.97","1":"21.97"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"21.51","1":"21.51"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"21.51","1":"21.51"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"22.01","1":"22.01"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"23.01","1":"23.01"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"22.66","1":"22.66"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"22.56","1":"22.56"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"23.00","1":"23.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"23.09","1":"23.09"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"24.02","1":"24.02"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"25.22","1":"25.22"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"26.29","1":"26.29"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"26.00","1":"26.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"25.37","1":"25.37"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"25.56","1":"25.56"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"25.40","1":"25.40"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"25.13","1":"25.13"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"25.00","1":"25.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"25.32","1":"25.32"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"26.58","1":"26.58"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"26.79","1":"26.79"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"25.53","1":"25.53"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"25.86","1":"25.86"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"24.57","1":"24.57"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"23.35","1":"23.35"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"22.55","1":"22.55"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"22.50","1":"22.50"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"22.42","1":"22.42"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"22.60","1":"22.60"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"22.27","1":"22.27"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"23.38","1":"23.38"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"24.54","1":"24.54"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"25.76","1":"25.76"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"27.04","1":"27.04"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"28.39","1":"28.39"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"28.50","1":"28.50"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"29.92","1":"29.92"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"31.06","1":"31.06"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"30.56","1":"30.56"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"31.28","1":"31.28"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"32.72","1":"32.72"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"34.35","1":"34.35"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"35.65","1":"35.65"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"34.02","1":"34.02"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"35.62","1":"35.62"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"36.70","1":"36.70"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"38.53","1":"38.53"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"37.65","1":"37.65"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"35.92","1":"35.92"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"36.30","1":"36.30"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"35.83","1":"35.83"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"34.64","1":"34.64"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"36.37","1":"36.37"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"38.18","1":"38.18"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"39.92","1":"39.92"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"38.54","1":"38.54"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"37.61","1":"37.61"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"35.80","1":"35.80"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"34.08","1":"34.08"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"35.77","1":"35.77"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"37.55","1":"37.55"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"37.92","1":"37.92"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"38.88","1":"38.88"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"40.82","1":"40.82"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"40.22","1":"40.22"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"40.68","1":"40.68"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"40.92","1":"40.92"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"42.02","1":"42.02"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"43.19","1":"43.19"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"41.04","1":"41.04"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"38.99","1":"38.99"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"37.24","1":"37.24"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"37.62","1":"37.62"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"39.47","1":"39.47"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"41.44","1":"41.44"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"43.44","1":"43.44"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"42.16","1":"42.16"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"42.49","1":"42.49"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"44.61","1":"44.61"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"44.09","1":"44.09"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"44.54","1":"44.54"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"46.11","1":"46.11"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"45.86","1":"45.86"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"46.67","1":"46.67"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"44.34","1":"44.34"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"43.08","1":"43.08"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"41.37","1":"41.37"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"41.32","1":"41.32"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"40.73","1":"40.73"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"38.70","1":"38.70"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"37.54","1":"37.54"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"38.19","1":"38.19"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"38.93","1":"38.93"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"39.89","1":"39.89"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"38.00","1":"38.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"38.50","1":"38.50"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"38.92","1":"38.92"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"39.45","1":"39.45"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"38.52","1":"38.52"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"36.66","1":"36.66"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"34.83","1":"34.83"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"34.09","1":"34.09"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"35.33","1":"35.33"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"34.86","1":"34.86"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"36.60","1":"36.60"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"38.43","1":"38.43"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"38.62","1":"38.62"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"40.55","1":"40.55"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"42.57","1":"42.57"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"43.94","1":"43.94"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"43.60","1":"43.60"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"45.78","1":"45.78"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"45.20","1":"45.20"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"45.69","1":"45.69"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"44.41","1":"44.41"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"46.63","1":"46.63"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"47.08","1":"47.08"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"47.93","1":"47.93"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"50.32","1":"50.32"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"50.92","1":"50.92"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"51.94","1":"51.94"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"53.46","1":"53.46"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"52.02","1":"52.02"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"51.00","1":"51.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"50.98","1":"50.98"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"52.35","1":"52.35"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"52.92","1":"52.92"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"52.60","1":"52.60"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"55.23","1":"55.23"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"57.99","1":"57.99"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"60.88","1":"60.88"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"63.92","1":"63.92"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"67.11","1":"67.11"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"70.46","1":"70.46"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"66.95","1":"66.95"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"64.29","1":"64.29"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"67.50","1":"67.50"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"70.38","1":"70.38"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"66.45","1":"66.45"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"63.13","1":"63.13"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"59.98","1":"59.98"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"62.97","1":"62.97"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"60.17","1":"60.17"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"61.26","1":"61.26"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"60.86","1":"60.86"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"63.37","1":"63.37"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"61.41","1":"61.41"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"61.28","1":"61.28"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"60.23","1":"60.23"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"58.69","1":"58.69"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"58.22","1":"58.22"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"57.10","1":"57.10"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"55.45","1":"55.45"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"58.22","1":"58.22"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"59.70","1":"59.70"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"57.67","1":"57.67"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"56.02","1":"56.02"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"57.07","1":"57.07"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"55.72","1":"55.72"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"55.95","1":"55.95"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"55.67","1":"55.67"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"54.34","1":"54.34"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"54.37","1":"54.37"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"56.40","1":"56.40"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"57.65","1":"57.65"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"56.46","1":"56.46"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"56.35","1":"56.35"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"55.99","1":"55.99"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"56.20","1":"56.20"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"55.92","1":"55.92"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"55.03","1":"55.03"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"54.39","1":"54.39"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"53.52","1":"53.52"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"54.11","1":"54.11"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"51.53","1":"51.53"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"51.84","1":"51.84"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"52.63","1":"52.63"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"53.99","1":"53.99"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"54.24","1":"54.24"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"54.17","1":"54.17"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"53.96","1":"53.96"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"53.77","1":"53.77"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"53.49","1":"53.49"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"53.26","1":"53.26"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"52.46","1":"52.46"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"53.10","1":"53.10"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"52.53","1":"52.53"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"51.77","1":"51.77"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"49.79","1":"49.79"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"49.78","1":"49.78"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"49.87","1":"49.87"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"48.85","1":"48.85"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"48.74","1":"48.74"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"51.17","1":"51.17"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"53.72","1":"53.72"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"56.40","1":"56.40"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"57.43","1":"57.43"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"60.30","1":"60.30"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"63.14","1":"63.14"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"66.24","1":"66.24"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"66.10","1":"66.10"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"63.40","1":"63.40"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"63.57","1":"63.57"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"62.93","1":"62.93"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"60.78","1":"60.78"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"61.27","1":"61.27"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"61.99","1":"61.99"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"60.46","1":"60.46"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"63.48","1":"63.48"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"66.65","1":"66.65"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"67.93","1":"67.93"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"67.05","1":"67.05"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"67.11","1":"67.11"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"70.23","1":"70.23"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"71.55","1":"71.55"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"71.90","1":"71.90"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"71.89","1":"71.89"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"71.03","1":"71.03"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"67.62","1":"67.62"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"67.95","1":"67.95"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"66.74","1":"66.74"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"63.41","1":"63.41"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"60.24","1":"60.24"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"62.98","1":"62.98"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"64.65","1":"64.65"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"62.66","1":"62.66"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"61.18","1":"61.18"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"63.07","1":"63.07"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"60.11","1":"60.11"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"61.27","1":"61.27"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"60.53","1":"60.53"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"59.34","1":"59.34"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"56.44","1":"56.44"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"58.15","1":"58.15"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"59.15","1":"59.15"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"59.95","1":"59.95"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"56.99","1":"56.99"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"56.87","1":"56.87"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"54.77","1":"54.77"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"53.27","1":"53.27"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"54.09","1":"54.09"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"53.68","1":"53.68"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"51.17","1":"51.17"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"48.81","1":"48.81"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"46.84","1":"46.84"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"44.50","1":"44.50"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"46.72","1":"46.72"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"46.74","1":"46.74"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"47.54","1":"47.54"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"49.91","1":"49.91"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"52.40","1":"52.40"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"54.53","1":"54.53"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"53.55","1":"53.55"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"55.01","1":"55.01"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"57.76","1":"57.76"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"60.64","1":"60.64"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"61.26","1":"61.26"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"59.91","1":"59.91"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"61.92","1":"61.92"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"62.54","1":"62.54"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"59.67","1":"59.67"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"56.78","1":"56.78"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"58.01","1":"58.01"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"58.04","1":"58.04"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"60.94","1":"60.94"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"63.98","1":"63.98"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"67.17","1":"67.17"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"70.52","1":"70.52"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"70.44","1":"70.44"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"73.64","1":"73.64"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"75.64","1":"75.64"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"75.62","1":"75.62"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"79.40","1":"79.40"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"83.37","1":"83.37"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"86.97","1":"86.97"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"91.14","1":"91.14"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"95.69","1":"95.69"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"96.63","1":"96.63"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"91.80","1":"91.80"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"87.21","1":"87.21"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"90.89","1":"90.89"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"90.15","1":"90.15"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"87.32","1":"87.32"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"82.96","1":"82.96"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"80.84","1":"80.84"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"84.88","1":"84.88"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"89.12","1":"89.12"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"93.48","1":"93.48"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"94.29","1":"94.29"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"91.70","1":"91.70"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"91.01","1":"91.01"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"90.84","1":"90.84"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"91.06","1":"91.06"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"88.30","1":"88.30"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"89.20","1":"89.20"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"89.98","1":"89.98"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"94.47","1":"94.47"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"99.19","1":"99.19"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"103.57","1":"103.57"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"100.06","1":"100.06"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"100.68","1":"100.68"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"97.61","1":"97.61"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"95.18","1":"95.18"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"93.26","1":"93.26"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"97.92","1":"97.92"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"99.56","1":"99.56"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"97.09","1":"97.09"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"94.15","1":"94.15"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"94.44","1":"94.44"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"94.78","1":"94.78"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"98.89","1":"98.89"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"97.47","1":"97.47"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"97.42","1":"97.42"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"97.39","1":"97.39"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"96.88","1":"96.88"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"96.18","1":"96.18"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"96.05","1":"96.05"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"100.85","1":"100.85"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"101.19","1":"101.19"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"96.14","1":"96.14"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"96.69","1":"96.69"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"97.13","1":"97.13"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"97.04","1":"97.04"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"97.96","1":"97.96"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"100.12","1":"100.12"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"98.03","1":"98.03"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"93.52","1":"93.52"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"95.45","1":"95.45"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"94.90","1":"94.90"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"93.63","1":"93.63"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"98.23","1":"98.23"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"96.13","1":"96.13"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"95.34","1":"95.34"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"99.09","1":"99.09"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"102.47","1":"102.47"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"105.48","1":"105.48"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"100.39","1":"100.39"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"98.82","1":"98.82"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"99.93","1":"99.93"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"104.92","1":"104.92"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"107.77","1":"107.77"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"104.01","1":"104.01"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"103.33","1":"103.33"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"103.04","1":"103.04"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"100.46","1":"100.46"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"98.02","1":"98.02"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"102.92","1":"102.92"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"107.95","1":"107.95"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"109.70","1":"109.70"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"115.18","1":"115.18"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"120.93","1":"120.93"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"126.93","1":"126.93"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"127.51","1":"127.51"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"133.88","1":"133.88"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"138.47","1":"138.47"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"134.06","1":"134.06"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"130.47","1":"130.47"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"130.58","1":"130.58"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"135.59","1":"135.59"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"136.07","1":"136.07"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"131.79","1":"131.79"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"131.04","1":"131.04"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"137.59","1":"137.59"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"144.46","1":"144.46"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"142.53","1":"142.53"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"138.85","1":"138.85"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"141.66","1":"141.66"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"148.74","1":"148.74"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"156.17","1":"156.17"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"163.97","1":"163.97"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"168.00","1":"168.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"163.15","1":"163.15"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"163.56","1":"163.56"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"171.73","1":"171.73"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"168.14","1":"168.14"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"160.58","1":"160.58"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"154.51","1":"154.51"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"159.94","1":"159.94"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"152.75","1":"152.75"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"151.98","1":"151.98"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"158.61","1":"158.61"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"158.15","1":"158.15"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"154.79","1":"154.79"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"152.12","1":"152.12"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"152.25","1":"152.25"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"150.04","1":"150.04"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"143.61","1":"143.61"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"146.40","1":"146.40"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"149.47","1":"149.47"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"148.68","1":"148.68"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"151.23","1":"151.23"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"149.61","1":"149.61"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"150.67","1":"150.67"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"157.15","1":"157.15"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"165.00","1":"165.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"169.74","1":"169.74"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"164.49","1":"164.49"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"156.37","1":"156.37"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"148.61","1":"148.61"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"155.79","1":"155.79"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"163.47","1":"163.47"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"162.35","1":"162.35"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"157.31","1":"157.31"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"165.17","1":"165.17"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"173.42","1":"173.42"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"182.09","1":"182.09"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"191.19","1":"191.19"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"200.74","1":"200.74"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"210.77","1":"210.77"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"200.24","1":"200.24"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"190.23","1":"190.23"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"180.72","1":"180.72"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"171.69","1":"171.69"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"163.11","1":"163.11"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"170.92","1":"170.92"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"179.46","1":"179.46"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"188.43","1":"188.43"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"189.22","1":"189.22"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"179.76","1":"179.76"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"184.53","1":"184.53"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"185.07","1":"185.07"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"188.81","1":"188.81"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"179.95","1":"179.95"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"175.59","1":"175.59"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"174.29","1":"174.29"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"177.28","1":"177.28"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"173.11","1":"173.11"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"170.08","1":"170.08"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"176.81","1":"176.81"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"185.65","1":"185.65"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"190.30","1":"190.30"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"182.57","1":"182.57"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"184.66","1":"184.66"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"184.46","1":"184.46"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"178.43","1":"178.43"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"180.12","1":"180.12"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"183.21","1":"183.21"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"180.80","1":"180.80"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"179.93","1":"179.93"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"186.38","1":"186.38"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"187.55","1":"187.55"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"183.82","1":"183.82"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"181.70","1":"181.70"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"172.81","1":"172.81"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"172.22","1":"172.22"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"169.38","1":"169.38"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"172.33","1":"172.33"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"170.18","1":"170.18"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"165.63","1":"165.63"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"162.41","1":"162.41"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"159.80","1":"159.80"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"157.10","1":"157.10"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"157.74","1":"157.74"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"165.62","1":"165.62"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"173.90","1":"173.90"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"175.52","1":"175.52"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"173.07","1":"173.07"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"178.89","1":"178.89"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"180.05","1":"180.05"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"176.42","1":"176.42"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"172.41","1":"172.41"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"172.71","1":"172.71"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"164.60","1":"164.60"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"163.30","1":"163.30"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"171.46","1":"171.46"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"166.63","1":"166.63"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"172.72","1":"172.72"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"164.96","1":"164.96"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"158.13","1":"158.13"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"150.23","1":"150.23"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"143.38","1":"143.38"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"144.79","1":"144.79"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"140.56","1":"140.56"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"147.58","1":"147.58"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"147.58","1":"147.58"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"150.45","1":"150.45"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"157.97","1":"157.97"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"157.13","1":"157.13"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"161.84","1":"161.84"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"161.22","1":"161.22"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"159.25","1":"159.25"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"160.16","1":"160.16"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"162.14","1":"162.14"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"161.42","1":"161.42"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"160.54","1":"160.54"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"158.78","1":"158.78"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"158.25","1":"158.25"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"160.05","1":"160.05"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"160.87","1":"160.87"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"168.91","1":"168.91"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"173.59","1":"173.59"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"165.83","1":"165.83"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"162.52","1":"162.52"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"163.04","1":"163.04"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"162.91","1":"162.91"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"167.00","1":"167.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"165.41","1":"165.41"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"164.83","1":"164.83"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"164.78","1":"164.78"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"168.65","1":"168.65"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"166.64","1":"166.64"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"165.38","1":"165.38"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"166.72","1":"166.72"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"159.61","1":"159.61"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"158.47","1":"158.47"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"155.90","1":"155.90"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"163.69","1":"163.69"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"164.01","1":"164.01"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"162.92","1":"162.92"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"163.02","1":"163.02"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"163.03","1":"163.03"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"162.97","1":"162.97"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"159.95","1":"159.95"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"159.80","1":"159.80"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"158.38","1":"158.38"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"159.54","1":"159.54"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"162.58","1":"162.58"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"161.62","1":"161.62"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"159.51","1":"159.51"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"156.74","1":"156.74"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"153.39","1":"153.39"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"156.96","1":"156.96"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"155.67","1":"155.67"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"154.71","1":"154.71"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"156.71","1":"156.71"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"156.74","1":"156.74"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"154.71","1":"154.71"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"154.31","1":"154.31"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"153.31","1":"153.31"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"152.55","1":"152.55"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"152.64","1":"152.64"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"152.85","1":"152.85"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"149.91","1":"149.91"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"150.46","1":"150.46"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"157.62","1":"157.62"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"159.27","1":"159.27"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"159.09","1":"159.09"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"161.06","1":"161.06"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"159.61","1":"159.61"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"157.49","1":"157.49"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"162.54","1":"162.54"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"161.43","1":"161.43"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"161.89","1":"161.89"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"162.07","1":"162.07"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"161.27","1":"161.27"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"160.27","1":"160.27"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"162.91","1":"162.91"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"163.09","1":"163.09"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"162.60","1":"162.60"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"159.74","1":"159.74"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"160.03","1":"160.03"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"160.44","1":"160.44"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"161.88","1":"161.88"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"164.73","1":"164.73"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"164.38","1":"164.38"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"161.92","1":"161.92"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"161.46","1":"161.46"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"156.94","1":"156.94"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"156.48","1":"156.48"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"153.89","1":"153.89"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"157.25","1":"157.25"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"156.15","1":"156.15"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"155.99","1":"155.99"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"155.77","1":"155.77"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"158.75","1":"158.75"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"166.68","1":"166.68"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"163.71","1":"163.71"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"162.15","1":"162.15"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"161.87","1":"161.87"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"165.39","1":"165.39"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"173.65","1":"173.65"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"179.12","1":"179.12"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"170.88","1":"170.88"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"172.84","1":"172.84"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"171.25","1":"171.25"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"170.89","1":"170.89"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"179.43","1":"179.43"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"176.15","1":"176.15"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"175.11","1":"175.11"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"176.53","1":"176.53"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"179.19","1":"179.19"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"188.14","1":"188.14"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"195.53","1":"195.53"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"194.93","1":"194.93"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"204.67","1":"204.67"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"214.90","1":"214.90"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"225.64","1":"225.64"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"236.92","1":"236.92"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"237.23","1":"237.23"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"246.94","1":"246.94"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"255.90","1":"255.90"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"243.59","1":"243.59"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"252.01","1":"252.01"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"252.33","1":"252.33"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"245.14","1":"245.14"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"257.35","1":"257.35"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"253.21","1":"253.21"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"251.52","1":"251.52"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"248.93","1":"248.93"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"254.16","1":"254.16"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"252.71","1":"252.71"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"256.66","1":"256.66"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"255.72","1":"255.72"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"254.68","1":"254.68"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"267.29","1":"267.29"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"274.46","1":"274.46"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"261.32","1":"261.32"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"261.27","1":"261.27"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"272.77","1":"272.77"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"280.75","1":"280.75"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"278.42","1":"278.42"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"265.07","1":"265.07"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"251.82","1":"251.82"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"264.41","1":"264.41"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"259.17","1":"259.17"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"262.80","1":"262.80"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"263.88","1":"263.88"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"266.68","1":"266.68"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"259.49","1":"259.49"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"261.68","1":"261.68"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"263.38","1":"263.38"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"261.84","1":"261.84"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"266.53","1":"266.53"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"261.17","1":"261.17"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"258.08","1":"258.08"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"260.69","1":"260.69"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"261.75","1":"261.75"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"258.40","1":"258.40"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"256.15","1":"256.15"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"243.64","1":"243.64"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"242.89","1":"242.89"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"255.03","1":"255.03"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"267.78","1":"267.78"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"281.16","1":"281.16"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"288.25","1":"288.25"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"277.14","1":"277.14"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"263.37","1":"263.37"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"255.53","1":"255.53"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"251.75","1":"251.75"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"264.33","1":"264.33"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"277.38","1":"277.38"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"275.70","1":"275.70"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"289.48","1":"289.48"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"303.95","1":"303.95"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"319.14","1":"319.14"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"329.83","1":"329.83"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"323.96","1":"323.96"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"308.44","1":"308.44"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"301.16","1":"301.16"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"309.90","1":"309.90"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"324.74","1":"324.74"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"322.64","1":"322.64"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"317.65","1":"317.65"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"324.06","1":"324.06"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"329.02","1":"329.02"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"326.50","1":"326.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"342.35","1":"342.35"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"337.32","1":"337.32"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"335.02","1":"335.02"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"339.69","1":"339.69"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"338.07","1":"338.07"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"339.81","1":"339.81"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"342.30","1":"342.30"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"338.73","1":"338.73"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"343.85","1":"343.85"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"354.33","1":"354.33"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"352.32","1":"352.32"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"350.32","1":"350.32"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"344.80","1":"344.80"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"339.60","1":"339.60"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"339.69","1":"339.69"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"331.17","1":"331.17"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"327.56","1":"327.56"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"330.98","1":"330.98"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"324.38","1":"324.38"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"321.70","1":"321.70"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"329.45","1":"329.45"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"334.73","1":"334.73"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"326.40","1":"326.40"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"324.94","1":"324.94"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"330.69","1":"330.69"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"334.72","1":"334.72"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"342.08","1":"342.08"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"334.71","1":"334.71"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"329.86","1":"329.86"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"331.88","1":"331.88"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"331.25","1":"331.25"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"332.73","1":"332.73"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"330.41","1":"330.41"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"333.49","1":"333.49"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"342.95","1":"342.95"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"360.09","1":"360.09"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"371.84","1":"371.84"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"363.38","1":"363.38"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"381.54","1":"381.54"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"398.25","1":"398.25"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"392.45","1":"392.45"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"383.53","1":"383.53"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"379.32","1":"379.32"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"374.77","1":"374.77"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"376.67","1":"376.67"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"368.38","1":"368.38"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"352.93","1":"352.93"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"350.85","1":"350.85"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"368.39","1":"368.39"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"365.57","1":"365.57"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"357.53","1":"357.53"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"355.97","1":"355.97"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"352.40","1":"352.40"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"351.85","1":"351.85"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"349.57","1":"349.57"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"342.81","1":"342.81"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"359.73","1":"359.73"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"351.05","1":"351.05"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"347.87","1":"347.87"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"353.38","1":"353.38"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"347.52","1":"347.52"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"337.63","1":"337.63"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"331.59","1":"331.59"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"316.36","1":"316.36"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"319.48","1":"319.48"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"325.37","1":"325.37"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"322.38","1":"322.38"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"315.82","1":"315.82"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"328.79","1":"328.79"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"325.69","1":"325.69"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"318.80","1":"318.80"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"314.02","1":"314.02"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"314.35","1":"314.35"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"320.24","1":"320.24"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"311.74","1":"311.74"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"311.54","1":"311.54"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"305.71","1":"305.71"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"297.62","1":"297.62"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"296.10","1":"296.10"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"296.38","1":"296.38"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"302.01","1":"302.01"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"313.47","1":"313.47"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"324.50","1":"324.50"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"321.07","1":"321.07"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"313.65","1":"313.65"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"305.35","1":"305.35"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"303.13","1":"303.13"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"299.55","1":"299.55"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"290.73","1":"290.73"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"304.56","1":"304.56"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"299.87","1":"299.87"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"293.26","1":"293.26"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"282.57","1":"282.57"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"282.32","1":"282.32"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"285.05","1":"285.05"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"280.74","1":"280.74"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"280.37","1":"280.37"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"270.18","1":"270.18"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"262.10","1":"262.10"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"274.59","1":"274.59"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"264.46","1":"264.46"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"259.28","1":"259.28"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"267.08","1":"267.08"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"271.29","1":"271.29"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"274.38","1":"274.38"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"285.98","1":"285.98"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"283.51","1":"283.51"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"282.16","1":"282.16"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"282.34","1":"282.34"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"272.75","1":"272.75"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"260.51","1":"260.51"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"257.61","1":"257.61"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"264.79","1":"264.79"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"266.38","1":"266.38"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"268.59","1":"268.59"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"281.71","1":"281.71"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"276.07","1":"276.07"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"273.11","1":"273.11"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"279.72","1":"279.72"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"276.66","1":"276.66"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"274.01","1":"274.01"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"274.78","1":"274.78"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"271.07","1":"271.07"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"270.79","1":"270.79"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"269.98","1":"269.98"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"272.45","1":"272.45"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"270.17","1":"270.17"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"268.12","1":"268.12"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"268.17","1":"268.17"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"270.74","1":"270.74"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"265.39","1":"265.39"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"258.01","1":"258.01"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"250.27","1":"250.27"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"243.73","1":"243.73"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"253.02","1":"253.02"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"264.24","1":"264.24"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"272.05","1":"272.05"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"265.25","1":"265.25"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"257.11","1":"257.11"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"244.26","1":"244.26"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"240.14","1":"240.14"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"232.08","1":"232.08"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"241.27","1":"241.27"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"240.12","1":"240.12"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"234.54","1":"234.54"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"222.88","1":"222.88"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"221.59","1":"221.59"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"230.45","1":"230.45"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"219.26","1":"219.26"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"225.08","1":"225.08"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"213.83","1":"213.83"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"213.22","1":"213.22"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"206.56","1":"206.56"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"200.14","1":"200.14"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"200.59","1":"200.59"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"209.59","1":"209.59"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"199.12","1":"199.12"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"189.17","1":"189.17"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"180.37","1":"180.37"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"179.67","1":"179.67"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"188.49","1":"188.49"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"197.91","1":"197.91"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"207.80","1":"207.80"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"218.19","1":"218.19"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"229.09","1":"229.09"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"240.54","1":"240.54"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"252.56","1":"252.56"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"265.18","1":"265.18"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"266.19","1":"266.19"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"273.10","1":"273.10"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"269.22","1":"269.22"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"263.61","1":"263.61"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"260.52","1":"260.52"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"260.86","1":"260.86"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"263.48","1":"263.48"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"260.06","1":"260.06"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"247.16","1":"247.16"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"244.07","1":"244.07"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"237.44","1":"237.44"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"233.52","1":"233.52"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"221.86","1":"221.86"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"221.08","1":"221.08"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"210.06","1":"210.06"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"201.54","1":"201.54"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"191.47","1":"191.47"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"183.03","1":"183.03"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"192.18","1":"192.18"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"201.40","1":"201.40"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"209.14","1":"209.14"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"203.35","1":"203.35"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"193.20","1":"193.20"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"193.61","1":"193.61"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"192.04","1":"192.04"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"200.75","1":"200.75"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"204.73","1":"204.73"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"194.84","1":"194.84"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"194.50","1":"194.50"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"194.32","1":"194.32"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"192.06","1":"192.06"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"200.87","1":"200.87"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"210.91","1":"210.91"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"215.34","1":"215.34"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"211.80","1":"211.80"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"209.02","1":"209.02"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"198.77","1":"198.77"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"190.44","1":"190.44"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"199.56","1":"199.56"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"194.08","1":"194.08"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"196.31","1":"196.31"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"191.61","1":"191.61"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"195.30","1":"195.30"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"196.49","1":"196.49"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"191.34","1":"191.34"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"186.55","1":"186.55"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"177.86","1":"177.86"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"175.90","1":"175.90"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"184.69","1":"184.69"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"178.03","1":"178.03"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"171.33","1":"171.33"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"173.18","1":"173.18"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"166.02","1":"166.02"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"155.38","1":"155.38"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"163.14","1":"163.14"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"164.51","1":"164.51"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"159.88","1":"159.88"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"167.83","1":"167.83"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"171.69","1":"171.69"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"164.46","1":"164.46"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"172.15","1":"172.15"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"171.71","1":"171.71"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"165.92","1":"165.92"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"161.61","1":"161.61"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"159.82","1":"159.82"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"156.75","1":"156.75"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"164.58","1":"164.58"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"159.94","1":"159.94"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"161.80","1":"161.80"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"161.40","1":"161.40"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"160.52","1":"160.52"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"161.81","1":"161.81"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"164.63","1":"164.63"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"162.24","1":"162.24"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"161.01","1":"161.01"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"159.24","1":"159.24"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"159.34","1":"159.34"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"159.23","1":"159.23"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"162.07","1":"162.07"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"159.12","1":"159.12"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"160.67","1":"160.67"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"159.27","1":"159.27"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"156.25","1":"156.25"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"156.50","1":"156.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"154.57","1":"154.57"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"148.22","1":"148.22"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"147.44","1":"147.44"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"144.73","1":"144.73"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"145.62","1":"145.62"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"152.90","1":"152.90"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"160.54","1":"160.54"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"161.83","1":"161.83"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"160.26","1":"160.26"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"153.47","1":"153.47"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"152.90","1":"152.90"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"156.28","1":"156.28"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"148.47","1":"148.47"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"148.46","1":"148.46"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"145.12","1":"145.12"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"138.68","1":"138.68"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"136.03","1":"136.03"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"139.08","1":"139.08"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"145.69","1":"145.69"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"143.04","1":"143.04"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"141.19","1":"141.19"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"148.07","1":"148.07"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"154.63","1":"154.63"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"155.14","1":"155.14"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"157.53","1":"157.53"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"154.30","1":"154.30"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"154.99","1":"154.99"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"158.56","1":"158.56"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"157.71","1":"157.71"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"164.98","1":"164.98"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"168.75","1":"168.75"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"163.66","1":"163.66"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"156.59","1":"156.59"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"149.38","1":"149.38"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"153.18","1":"153.18"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"154.33","1":"154.33"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"156.89","1":"156.89"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"162.14","1":"162.14"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"163.42","1":"163.42"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"162.78","1":"162.78"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"163.02","1":"163.02"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"161.11","1":"161.11"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"156.78","1":"156.78"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"164.61","1":"164.61"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"168.89","1":"168.89"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"177.33","1":"177.33"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"186.19","1":"186.19"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"195.49","1":"195.49"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"205.26","1":"205.26"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"207.71","1":"207.71"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"206.26","1":"206.26"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"196.77","1":"196.77"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"189.39","1":"189.39"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"198.85","1":"198.85"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"193.21","1":"193.21"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"189.82","1":"189.82"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"193.51","1":"193.51"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"193.66","1":"193.66"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"185.85","1":"185.85"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"187.01","1":"187.01"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"194.74","1":"194.74"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"204.47","1":"204.47"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"202.20","1":"202.20"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"195.62","1":"195.62"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"195.03","1":"195.03"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"200.98","1":"200.98"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"211.02","1":"211.02"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"221.57","1":"221.57"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"224.00","1":"224.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"222.76","1":"222.76"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"233.89","1":"233.89"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"244.67","1":"244.67"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"237.56","1":"237.56"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"237.33","1":"237.33"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"232.90","1":"232.90"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"229.00","1":"229.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"230.34","1":"230.34"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"241.85","1":"241.85"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"237.18","1":"237.18"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"249.03","1":"249.03"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"261.24","1":"261.24"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"266.84","1":"266.84"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"263.30","1":"263.30"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"270.19","1":"270.19"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"265.41","1":"265.41"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"258.91","1":"258.91"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"267.83","1":"267.83"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"268.27","1":"268.27"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"264.36","1":"264.36"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"261.00","1":"261.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"265.75","1":"265.75"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"264.03","1":"264.03"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"265.22","1":"265.22"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"263.73","1":"263.73"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"250.87","1":"250.87"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"263.36","1":"263.36"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"259.04","1":"259.04"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"255.65","1":"255.65"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"262.74","1":"262.74"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"256.13","1":"256.13"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"253.32","1":"253.32"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"255.14","1":"255.14"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"244.53","1":"244.53"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"232.35","1":"232.35"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"230.00","1":"230.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"232.49","1":"232.49"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"229.19","1":"229.19"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"224.36","1":"224.36"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"213.17","1":"213.17"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"218.15","1":"218.15"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"202.93","1":"202.93"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"213.07","1":"213.07"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"207.63","1":"207.63"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"206.19","1":"206.19"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"205.83","1":"205.83"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"195.54","1":"195.54"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"198.22","1":"198.22"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"196.48","1":"196.48"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"188.45","1":"188.45"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"180.83","1":"180.83"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"175.56","1":"175.56"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"176.12","1":"176.12"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"171.50","1":"171.50"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"166.28","1":"166.28"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"162.32","1":"162.32"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"161.73","1":"161.73"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"169.81","1":"169.81"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"178.30","1":"178.30"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"187.21","1":"187.21"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"196.57","1":"196.57"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"201.57","1":"201.57"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"191.52","1":"191.52"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"182.15","1":"182.15"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"185.22","1":"185.22"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"177.21","1":"177.21"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"169.30","1":"169.30"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"177.76","1":"177.76"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"183.01","1":"183.01"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"192.16","1":"192.16"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"185.93","1":"185.93"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"178.16","1":"178.16"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"170.73","1":"170.73"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"168.01","1":"168.01"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"175.89","1":"175.89"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"179.87","1":"179.87"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"182.88","1":"182.88"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"179.67","1":"179.67"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"178.73","1":"178.73"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"176.02","1":"176.02"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"167.22","1":"167.22"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"166.68","1":"166.68"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"165.99","1":"165.99"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"157.70","1":"157.70"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"155.48","1":"155.48"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"151.87","1":"151.87"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"149.08","1":"149.08"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"151.83","1":"151.83"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"152.12","1":"152.12"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"152.37","1":"152.37"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"155.50","1":"155.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"159.11","1":"159.11"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"154.36","1":"154.36"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"152.34","1":"152.34"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"157.15","1":"157.15"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"158.35","1":"158.35"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"166.26","1":"166.26"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"174.57","1":"174.57"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"165.87","1":"165.87"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"165.85","1":"165.85"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"164.13","1":"164.13"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"167.97","1":"167.97"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"170.32","1":"170.32"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"167.70","1":"167.70"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"167.45","1":"167.45"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"168.09","1":"168.09"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"165.05","1":"165.05"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"162.40","1":"162.40"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"154.37","1":"154.37"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"151.83","1":"151.83"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"157.68","1":"157.68"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"161.55","1":"161.55"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"160.29","1":"160.29"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"158.25","1":"158.25"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"158.09","1":"158.09"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"153.89","1":"153.89"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"152.68","1":"152.68"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"153.57","1":"153.57"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"150.63","1":"150.63"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"157.13","1":"157.13"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"153.58","1":"153.58"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"145.95","1":"145.95"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"139.89","1":"139.89"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"140.43","1":"140.43"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"141.56","1":"141.56"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"142.36","1":"142.36"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"141.39","1":"141.39"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"143.42","1":"143.42"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"139.81","1":"139.81"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"142.75","1":"142.75"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"146.62","1":"146.62"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"143.88","1":"143.88"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"136.77","1":"136.77"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"130.45","1":"130.45"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"125.19","1":"125.19"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"123.60","1":"123.60"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"121.43","1":"121.43"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"122.19","1":"122.19"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"120.36","1":"120.36"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"114.35","1":"114.35"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"108.64","1":"108.64"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"103.21","1":"103.21"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"98.05","1":"98.05"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"93.23","1":"93.23"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"89.24","1":"89.24"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"84.78","1":"84.78"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"80.55","1":"80.55"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"76.53","1":"76.53"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"79.03","1":"79.03"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"81.03","1":"81.03"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"85.01","1":"85.01"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"85.30","1":"85.30"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"81.04","1":"81.04"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"84.97","1":"84.97"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"80.96","1":"80.96"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"81.51","1":"81.51"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"85.58","1":"85.58"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"89.85","1":"89.85"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"94.34","1":"94.34"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"99.05","1":"99.05"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"104.00","1":"104.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"109.20","1":"109.20"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"111.51","1":"111.51"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"117.08","1":"117.08"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"122.40","1":"122.40"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"127.54","1":"127.54"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"122.68","1":"122.68"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"117.58","1":"117.58"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"118.31","1":"118.31"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"124.22","1":"124.22"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"130.43","1":"130.43"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"134.63","1":"134.63"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"128.22","1":"128.22"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"122.22","1":"122.22"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"119.29","1":"119.29"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"116.38","1":"116.38"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"110.75","1":"110.75"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"116.28","1":"116.28"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"115.51","1":"115.51"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"109.74","1":"109.74"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"104.26","1":"104.26"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"99.15","1":"99.15"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"103.40","1":"103.40"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"105.97","1":"105.97"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"107.34","1":"107.34"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"112.70","1":"112.70"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"108.32","1":"108.32"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"102.95","1":"102.95"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"102.42","1":"102.42"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"105.28","1":"105.28"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"104.53","1":"104.53"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"102.44","1":"102.44"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"98.79","1":"98.79"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"100.12","1":"100.12"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"99.48","1":"99.48"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"98.95","1":"98.95"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"98.55","1":"98.55"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"94.94","1":"94.94"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"91.28","1":"91.28"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"95.03","1":"95.03"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"95.76","1":"95.76"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"91.79","1":"91.79"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"89.11","1":"89.11"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"89.08","1":"89.08"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"90.01","1":"90.01"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"93.56","1":"93.56"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"91.95","1":"91.95"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"90.33","1":"90.33"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"89.34","1":"89.34"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"92.11","1":"92.11"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"90.59","1":"90.59"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"92.35","1":"92.35"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"91.71","1":"91.71"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"96.04","1":"96.04"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"100.84","1":"100.84"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"105.76","1":"105.76"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"106.56","1":"106.56"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"101.24","1":"101.24"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"96.18","1":"96.18"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"97.08","1":"97.08"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"97.79","1":"97.79"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"96.99","1":"96.99"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"95.92","1":"95.92"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"96.01","1":"96.01"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"96.96","1":"96.96"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"101.80","1":"101.80"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"102.33","1":"102.33"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"102.81","1":"102.81"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"100.09","1":"100.09"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"98.28","1":"98.28"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"96.00","1":"96.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"95.93","1":"95.93"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"92.96","1":"92.96"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"88.40","1":"88.40"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"86.86","1":"86.86"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"87.03","1":"87.03"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"87.75","1":"87.75"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"90.99","1":"90.99"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"95.53","1":"95.53"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"90.81","1":"90.81"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"86.97","1":"86.97"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"88.15","1":"88.15"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"89.85","1":"89.85"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"94.19","1":"94.19"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"91.58","1":"91.58"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"90.62","1":"90.62"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"91.52","1":"91.52"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"87.49","1":"87.49"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"87.75","1":"87.75"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"87.35","1":"87.35"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"86.70","1":"86.70"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"84.62","1":"84.62"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"80.42","1":"80.42"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"81.90","1":"81.90"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"78.63","1":"78.63"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"75.02","1":"75.02"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"72.95","1":"72.95"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"73.14","1":"73.14"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"69.78","1":"69.78"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"72.60","1":"72.60"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"74.66","1":"74.66"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"71.61","1":"71.61"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"70.98","1":"70.98"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"68.98","1":"68.98"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"67.90","1":"67.90"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"68.31","1":"68.31"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"65.17","1":"65.17"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"64.88","1":"64.88"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"61.64","1":"61.64"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"59.75","1":"59.75"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"56.80","1":"56.80"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"56.89","1":"56.89"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"59.73","1":"59.73"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"62.60","1":"62.60"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"65.73","1":"65.73"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"63.75","1":"63.75"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"62.97","1":"62.97"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"63.30","1":"63.30"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"60.14","1":"60.14"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"57.14","1":"57.14"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"59.95","1":"59.95"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"58.46","1":"58.46"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"61.38","1":"61.38"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"62.56","1":"62.56"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"62.31","1":"62.31"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"60.81","1":"60.81"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"62.47","1":"62.47"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"63.93","1":"63.93"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"61.97","1":"61.97"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"58.88","1":"58.88"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"56.43","1":"56.43"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"54.56","1":"54.56"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"51.84","1":"51.84"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"49.45","1":"49.45"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"50.74","1":"50.74"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"48.21","1":"48.21"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"45.80","1":"45.80"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"48.09","1":"48.09"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"50.49","1":"50.49"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"53.01","1":"53.01"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"55.66","1":"55.66"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"58.44","1":"58.44"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"61.35","1":"61.35"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"59.12","1":"59.12"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"61.96","1":"61.96"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"60.69","1":"60.69"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"57.79","1":"57.79"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"54.91","1":"54.91"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"55.78","1":"55.78"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"57.42","1":"57.42"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"59.61","1":"59.61"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"60.24","1":"60.24"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"58.41","1":"58.41"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"57.47","1":"57.47"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"56.22","1":"56.22"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"59.03","1":"59.03"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"57.79","1":"57.79"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"54.91","1":"54.91"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"53.01","1":"53.01"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"50.53","1":"50.53"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"50.00","1":"50.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"52.43","1":"52.43"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"53.09","1":"53.09"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"51.68","1":"51.68"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"54.26","1":"54.26"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"52.14","1":"52.14"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"50.69","1":"50.69"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"48.34","1":"48.34"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"49.19","1":"49.19"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"47.85","1":"47.85"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"47.13","1":"47.13"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"45.03","1":"45.03"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"42.78","1":"42.78"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"41.91","1":"41.91"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"41.14","1":"41.14"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"39.13","1":"39.13"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"41.08","1":"41.08"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"42.02","1":"42.02"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"41.28","1":"41.28"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"40.14","1":"40.14"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"40.50","1":"40.50"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"38.48","1":"38.48"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"36.56","1":"36.56"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"34.78","1":"34.78"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"36.51","1":"36.51"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"36.18","1":"36.18"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"37.98","1":"37.98"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"38.02","1":"38.02"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"37.64","1":"37.64"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"36.30","1":"36.30"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"36.66","1":"36.66"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"36.56","1":"36.56"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"35.54","1":"35.54"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"37.31","1":"37.31"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"39.17","1":"39.17"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"41.12","1":"41.12"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"43.17","1":"43.17"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"45.23","1":"45.23"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"44.29","1":"44.29"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"46.50","1":"46.50"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"48.80","1":"48.80"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"46.39","1":"46.39"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"44.08","1":"44.08"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"44.85","1":"44.85"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"42.74","1":"42.74"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"44.87","1":"44.87"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"45.07","1":"45.07"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"45.46","1":"45.46"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"45.21","1":"45.21"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"46.21","1":"46.21"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"46.34","1":"46.34"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"47.80","1":"47.80"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"50.19","1":"50.19"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"47.88","1":"47.88"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"49.95","1":"49.95"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"51.72","1":"51.72"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"54.30","1":"54.30"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"53.00","1":"53.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"52.55","1":"52.55"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"51.95","1":"51.95"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"51.98","1":"51.98"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"49.39","1":"49.39"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"50.07","1":"50.07"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"49.81","1":"49.81"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"50.45","1":"50.45"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"52.97","1":"52.97"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"51.10","1":"51.10"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"52.87","1":"52.87"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"52.37","1":"52.37"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"52.29","1":"52.29"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"51.46","1":"51.46"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"49.08","1":"49.08"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"49.34","1":"49.34"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"49.43","1":"49.43"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"48.58","1":"48.58"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"48.28","1":"48.28"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"45.87","1":"45.87"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"45.94","1":"45.94"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"47.07","1":"47.07"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"46.46","1":"46.46"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"45.98","1":"45.98"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"48.27","1":"48.27"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"47.95","1":"47.95"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"48.45","1":"48.45"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"48.97","1":"48.97"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"48.04","1":"48.04"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"50.18","1":"50.18"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"51.79","1":"51.79"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"53.94","1":"53.94"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"55.78","1":"55.78"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"54.77","1":"54.77"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"57.38","1":"57.38"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"59.57","1":"59.57"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"59.44","1":"59.44"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"62.29","1":"62.29"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"65.40","1":"65.40"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"67.51","1":"67.51"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"66.51","1":"66.51"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"63.39","1":"63.39"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"60.23","1":"60.23"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"63.24","1":"63.24"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"65.49","1":"65.49"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"67.68","1":"67.68"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"71.06","1":"71.06"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"74.61","1":"74.61"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"78.34","1":"78.34"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"82.25","1":"82.25"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"78.35","1":"78.35"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"82.26","1":"82.26"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"86.37","1":"86.37"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"82.60","1":"82.60"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"78.80","1":"78.80"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"82.74","1":"82.74"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"86.87","1":"86.87"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"82.80","1":"82.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"80.36","1":"80.36"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"84.01","1":"84.01"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"82.43","1":"82.43"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"79.15","1":"79.15"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"76.91","1":"76.91"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"79.71","1":"79.71"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"75.76","1":"75.76"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"75.17","1":"75.17"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"75.96","1":"75.96"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"75.24","1":"75.24"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"77.03","1":"77.03"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"76.17","1":"76.17"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"76.82","1":"76.82"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"78.20","1":"78.20"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"75.79","1":"75.79"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"72.01","1":"72.01"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"71.78","1":"71.78"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"68.28","1":"68.28"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"71.69","1":"71.69"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"71.41","1":"71.41"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"70.70","1":"70.70"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"72.76","1":"72.76"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"70.79","1":"70.79"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"70.10","1":"70.10"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"71.58","1":"71.58"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"70.43","1":"70.43"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"70.13","1":"70.13"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"69.60","1":"69.60"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"67.97","1":"67.97"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"67.31","1":"67.31"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"68.78","1":"68.78"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"68.92","1":"68.92"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"67.38","1":"67.38"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"66.78","1":"66.78"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"66.66","1":"66.66"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"62.67","1":"62.67"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"62.64","1":"62.64"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"61.32","1":"61.32"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"57.65","1":"57.65"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"54.21","1":"54.21"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"57.46","1":"57.46"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"60.90","1":"60.90"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"61.95","1":"61.95"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"59.92","1":"59.92"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"63.81","1":"63.81"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"61.53","1":"61.53"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"61.64","1":"61.64"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"62.89","1":"62.89"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"61.49","1":"61.49"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"57.84","1":"57.84"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"61.59","1":"61.59"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"63.38","1":"63.38"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"61.81","1":"61.81"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"61.13","1":"61.13"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"63.41","1":"63.41"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"62.85","1":"62.85"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"61.65","1":"61.65"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"63.67","1":"63.67"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"61.07","1":"61.07"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"61.77","1":"61.77"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"66.09","1":"66.09"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"65.52","1":"65.52"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"61.17","1":"61.17"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"60.07","1":"60.07"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"55.57","1":"55.57"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"54.43","1":"54.43"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"50.35","1":"50.35"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"46.58","1":"46.58"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"45.11","1":"45.11"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"41.73","1":"41.73"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"38.65","1":"38.65"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"36.33","1":"36.33"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"37.04","1":"37.04"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"37.03","1":"37.03"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"39.80","1":"39.80"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"42.78","1":"42.78"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"45.98","1":"45.98"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"48.60","1":"48.60"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"44.96","1":"44.96"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"46.01","1":"46.01"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"45.37","1":"45.37"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"46.53","1":"46.53"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"46.34","1":"46.34"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"44.86","1":"44.86"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"45.13","1":"45.13"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"45.79","1":"45.79"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"46.51","1":"46.51"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"49.99","1":"49.99"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"53.68","1":"53.68"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"53.83","1":"53.83"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"54.05","1":"54.05"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"53.68","1":"53.68"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"52.66","1":"52.66"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"51.39","1":"51.39"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"51.03","1":"51.03"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"51.72","1":"51.72"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"55.59","1":"55.59"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"58.52","1":"58.52"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"60.78","1":"60.78"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"59.30","1":"59.30"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"56.43","1":"56.43"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"56.34","1":"56.34"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"56.23","1":"56.23"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"58.97","1":"58.97"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"58.28","1":"58.28"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"57.81","1":"57.81"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"57.92","1":"57.92"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"62.24","1":"62.24"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"59.78","1":"59.78"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"64.20","1":"64.20"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"64.09","1":"64.09"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"63.69","1":"63.69"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"62.84","1":"62.84"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"63.75","1":"63.75"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"62.61","1":"62.61"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"62.86","1":"62.86"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"63.40","1":"63.40"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"62.85","1":"62.85"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"65.99","1":"65.99"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"66.81","1":"66.81"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"65.40","1":"65.40"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"65.99","1":"65.99"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"64.93","1":"64.93"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"61.59","1":"61.59"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"65.96","1":"65.96"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"62.95","1":"62.95"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"62.32","1":"62.32"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"60.80","1":"60.80"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"60.08","1":"60.08"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"62.04","1":"62.04"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"61.48","1":"61.48"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"62.89","1":"62.89"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"62.02","1":"62.02"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"63.46","1":"63.46"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"62.75","1":"62.75"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"63.18","1":"63.18"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"62.90","1":"62.90"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"62.43","1":"62.43"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"65.90","1":"65.90"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"65.93","1":"65.93"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"64.78","1":"64.78"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"65.19","1":"65.19"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"65.23","1":"65.23"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"67.50","1":"67.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"69.26","1":"69.26"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"73.20","1":"73.20"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"78.69","1":"78.69"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"80.75","1":"80.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"86.80","1":"86.80"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"93.31","1":"93.31"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"100.30","1":"100.30"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"94.63","1":"94.63"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"98.84","1":"98.84"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"102.31","1":"102.31"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"103.11","1":"103.11"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"100.77","1":"100.77"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"102.87","1":"102.87"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"108.94","1":"108.94"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"105.90","1":"105.90"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"109.97","1":"109.97"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"116.84","1":"116.84"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"116.79","1":"116.79"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"112.34","1":"112.34"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"113.00","1":"113.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"107.80","1":"107.80"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"110.55","1":"110.55"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"118.49","1":"118.49"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"115.27","1":"115.27"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"113.24","1":"113.24"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"111.19","1":"111.19"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"112.74","1":"112.74"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"113.59","1":"113.59"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"118.98","1":"118.98"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"116.12","1":"116.12"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"115.89","1":"115.89"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"114.22","1":"114.22"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"112.67","1":"112.67"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"116.13","1":"116.13"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"116.00","1":"116.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"114.33","1":"114.33"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"114.47","1":"114.47"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"114.61","1":"114.61"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"112.65","1":"112.65"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"112.30","1":"112.30"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"112.14","1":"112.14"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"112.20","1":"112.20"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"111.22","1":"111.22"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"108.22","1":"108.22"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"106.67","1":"106.67"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"104.71","1":"104.71"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"102.59","1":"102.59"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"101.10","1":"101.10"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"100.74","1":"100.74"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"96.17","1":"96.17"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"99.69","1":"99.69"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"97.03","1":"97.03"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"89.82","1":"89.82"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"90.41","1":"90.41"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"84.51","1":"84.51"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"80.79","1":"80.79"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"82.80","1":"82.80"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"80.35","1":"80.35"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"80.76","1":"80.76"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"86.77","1":"86.77"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"85.99","1":"85.99"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"89.85","1":"89.85"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"85.49","1":"85.49"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"85.32","1":"85.32"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"86.39","1":"86.39"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"85.39","1":"85.39"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"85.53","1":"85.53"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"86.10","1":"86.10"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"92.55","1":"92.55"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"98.84","1":"98.84"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"95.67","1":"95.67"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"97.88","1":"97.88"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"97.93","1":"97.93"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"94.10","1":"94.10"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"95.96","1":"95.96"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"88.88","1":"88.88"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"82.50","1":"82.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"88.68","1":"88.68"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"87.76","1":"87.76"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"88.79","1":"88.79"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"90.01","1":"90.01"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"90.33","1":"90.33"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"89.86","1":"89.86"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"88.52","1":"88.52"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"87.04","1":"87.04"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"86.01","1":"86.01"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"85.64","1":"85.64"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"86.59","1":"86.59"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"86.01","1":"86.01"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"86.38","1":"86.38"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"84.78","1":"84.78"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"79.91","1":"79.91"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"81.74","1":"81.74"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"82.59","1":"82.59"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"86.01","1":"86.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"85.09","1":"85.09"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"88.32","1":"88.32"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"89.95","1":"89.95"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"90.95","1":"90.95"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"89.17","1":"89.17"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"90.63","1":"90.63"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"90.50","1":"90.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"90.41","1":"90.41"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"90.59","1":"90.59"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"90.35","1":"90.35"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"91.96","1":"91.96"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"98.85","1":"98.85"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"100.86","1":"100.86"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"97.74","1":"97.74"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"104.08","1":"104.08"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"102.36","1":"102.36"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"102.99","1":"102.99"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"102.47","1":"102.47"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"110.15","1":"110.15"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"118.41","1":"118.41"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"122.14","1":"122.14"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"125.91","1":"125.91"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"128.04","1":"128.04"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"124.32","1":"124.32"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"120.96","1":"120.96"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"113.09","1":"113.09"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"116.86","1":"116.86"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"117.22","1":"117.22"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"114.88","1":"114.88"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"114.10","1":"114.10"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"109.63","1":"109.63"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"117.85","1":"117.85"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"114.67","1":"114.67"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"113.17","1":"113.17"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"111.63","1":"111.63"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"109.83","1":"109.83"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"111.03","1":"111.03"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"111.65","1":"111.65"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"111.14","1":"111.14"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"109.45","1":"109.45"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"111.78","1":"111.78"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"117.05","1":"117.05"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"117.75","1":"117.75"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"114.10","1":"114.10"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"115.70","1":"115.70"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"119.54","1":"119.54"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"120.60","1":"120.60"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"119.29","1":"119.29"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"120.54","1":"120.54"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"129.58","1":"129.58"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"123.77","1":"123.77"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"121.15","1":"121.15"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"119.35","1":"119.35"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"115.65","1":"115.65"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"116.96","1":"116.96"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"118.88","1":"118.88"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"119.02","1":"119.02"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"119.41","1":"119.41"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"118.40","1":"118.40"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"119.55","1":"119.55"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"119.39","1":"119.39"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"112.96","1":"112.96"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"113.46","1":"113.46"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"108.13","1":"108.13"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"106.27","1":"106.27"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"113.98","1":"113.98"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"115.46","1":"115.46"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"110.52","1":"110.52"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"110.69","1":"110.69"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"108.83","1":"108.83"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"101.62","1":"101.62"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"95.69","1":"95.69"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"88.55","1":"88.55"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"93.80","1":"93.80"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"100.83","1":"100.83"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"100.87","1":"100.87"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"108.43","1":"108.43"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"102.80","1":"102.80"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"104.24","1":"104.24"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"103.41","1":"103.41"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"103.64","1":"103.64"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"103.85","1":"103.85"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"103.19","1":"103.19"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"95.72","1":"95.72"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"97.98","1":"97.98"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"101.03","1":"101.03"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"96.29","1":"96.29"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"95.85","1":"95.85"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"89.89","1":"89.89"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"95.20","1":"95.20"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"92.55","1":"92.55"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"95.57","1":"95.57"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"99.88","1":"99.88"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"97.35","1":"97.35"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"104.45","1":"104.45"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"105.25","1":"105.25"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"101.88","1":"101.88"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"102.26","1":"102.26"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"98.88","1":"98.88"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"103.58","1":"103.58"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"99.43","1":"99.43"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"96.34","1":"96.34"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"96.65","1":"96.65"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"96.44","1":"96.44"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"99.23","1":"99.23"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"100.44","1":"100.44"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"97.81","1":"97.81"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"93.00","1":"93.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"91.28","1":"91.28"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"93.13","1":"93.13"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"94.73","1":"94.73"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"94.74","1":"94.74"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"98.82","1":"98.82"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"97.19","1":"97.19"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"96.94","1":"96.94"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"97.63","1":"97.63"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"98.28","1":"98.28"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"99.88","1":"99.88"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"100.23","1":"100.23"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"100.84","1":"100.84"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"99.81","1":"99.81"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"99.07","1":"99.07"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"106.50","1":"106.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"105.73","1":"105.73"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"106.25","1":"106.25"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"106.65","1":"106.65"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"113.00","1":"113.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"116.18","1":"116.18"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"111.17","1":"111.17"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"114.44","1":"114.44"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"114.10","1":"114.10"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"113.02","1":"113.02"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"113.12","1":"113.12"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"111.04","1":"111.04"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"110.09","1":"110.09"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"107.48","1":"107.48"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"108.39","1":"108.39"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"109.32","1":"109.32"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"108.78","1":"108.78"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"113.96","1":"113.96"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"112.54","1":"112.54"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"109.88","1":"109.88"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"107.20","1":"107.20"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"107.72","1":"107.72"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"109.23","1":"109.23"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"111.95","1":"111.95"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"113.17","1":"113.17"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"121.65","1":"121.65"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"114.82","1":"114.82"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"113.64","1":"113.64"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"117.96","1":"117.96"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"120.31","1":"120.31"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"121.16","1":"121.16"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"123.70","1":"123.70"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"122.38","1":"122.38"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"130.67","1":"130.67"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"128.66","1":"128.66"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"138.30","1":"138.30"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"137.11","1":"137.11"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"143.36","1":"143.36"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"142.42","1":"142.42"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"136.82","1":"136.82"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"137.16","1":"137.16"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"133.01","1":"133.01"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"135.87","1":"135.87"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"137.82","1":"137.82"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"133.86","1":"133.86"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"130.18","1":"130.18"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"129.59","1":"129.59"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"124.60","1":"124.60"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"124.66","1":"124.66"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"123.81","1":"123.81"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"126.25","1":"126.25"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"127.13","1":"127.13"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"124.03","1":"124.03"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"125.75","1":"125.75"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"130.43","1":"130.43"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"130.80","1":"130.80"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"128.35","1":"128.35"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"126.57","1":"126.57"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"124.72","1":"124.72"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"121.06","1":"121.06"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"122.56","1":"122.56"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"119.61","1":"119.61"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"121.07","1":"121.07"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"116.21","1":"116.21"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"115.61","1":"115.61"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"114.12","1":"114.12"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"113.34","1":"113.34"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"111.18","1":"111.18"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"114.34","1":"114.34"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"116.81","1":"116.81"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"114.59","1":"114.59"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"111.21","1":"111.21"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"110.13","1":"110.13"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"109.44","1":"109.44"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"107.31","1":"107.31"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"103.53","1":"103.53"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"97.44","1":"97.44"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"97.80","1":"97.80"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"96.10","1":"96.10"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"93.80","1":"93.80"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"92.96","1":"92.96"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"93.75","1":"93.75"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"87.24","1":"87.24"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"87.13","1":"87.13"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"88.53","1":"88.53"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"88.76","1":"88.76"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"93.04","1":"93.04"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"89.26","1":"89.26"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"89.99","1":"89.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"72.44","1":"72.44"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"75.42","1":"75.42"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"75.50","1":"75.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"72.40","1":"72.40"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"74.30","1":"74.30"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"74.92","1":"74.92"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"73.50","1":"73.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"74.00","1":"74.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"74.20","1":"74.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"74.75","1":"74.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"74.70","1":"74.70"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"77.40","1":"77.40"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"83.20","1":"83.20"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"87.42","1":"87.42"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"88.24","1":"88.24"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"88.88","1":"88.88"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"94.72","1":"94.72"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"89.11","1":"89.11"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"83.42","1":"83.42"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"83.99","1":"83.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"82.75","1":"82.75"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"79.81","1":"79.81"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"80.02","1":"80.02"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"85.18","1":"85.18"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"82.70","1":"82.70"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"83.09","1":"83.09"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"82.23","1":"82.23"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"80.05","1":"80.05"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"77.95","1":"77.95"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"75.40","1":"75.40"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"74.60","1":"74.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"75.95","1":"75.95"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"80.30","1":"80.30"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"78.50","1":"78.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"79.90","1":"79.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"74.18","1":"74.18"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"70.72","1":"70.72"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"68.89","1":"68.89"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"72.72","1":"72.72"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"72.00","1":"72.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"67.45","1":"67.45"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"66.77","1":"66.77"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"67.00","1":"67.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"70.97","1":"70.97"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"75.95","1":"75.95"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"75.41","1":"75.41"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"81.06","1":"81.06"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"79.80","1":"79.80"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"81.42","1":"81.42"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"79.95","1":"79.95"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"77.22","1":"77.22"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"76.54","1":"76.54"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"77.60","1":"77.60"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"78.40","1":"78.40"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"79.26","1":"79.26"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"78.14","1":"78.14"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"78.60","1":"78.60"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"83.50","1":"83.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"82.76","1":"82.76"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"79.29","1":"79.29"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"79.90","1":"79.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"81.00","1":"81.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"82.86","1":"82.86"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"81.70","1":"81.70"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"80.99","1":"80.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"79.75","1":"79.75"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"77.60","1":"77.60"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"77.98","1":"77.98"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"74.75","1":"74.75"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"76.90","1":"76.90"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"76.18","1":"76.18"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"74.45","1":"74.45"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"75.30","1":"75.30"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"74.60","1":"74.60"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"73.55","1":"73.55"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"74.52","1":"74.52"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"76.70","1":"76.70"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"76.75","1":"76.75"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"77.73","1":"77.73"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"77.27","1":"77.27"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"76.80","1":"76.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"75.93","1":"75.93"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"75.05","1":"75.05"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"75.30","1":"75.30"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"74.56","1":"74.56"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"76.25","1":"76.25"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"73.51","1":"73.51"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"74.80","1":"74.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"74.31","1":"74.31"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"73.77","1":"73.77"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"72.85","1":"72.85"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"71.60","1":"71.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"70.89","1":"70.89"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"72.12","1":"72.12"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"66.72","1":"66.72"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"66.98","1":"66.98"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"70.80","1":"70.80"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"71.03","1":"71.03"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"68.50","1":"68.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"67.32","1":"67.32"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"63.50","1":"63.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"61.55","1":"61.55"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"61.30","1":"61.30"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"63.99","1":"63.99"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"62.01","1":"62.01"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"60.97","1":"60.97"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"62.10","1":"62.10"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"63.50","1":"63.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"57.94","1":"57.94"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"58.15","1":"58.15"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"59.30","1":"59.30"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"59.26","1":"59.26"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"59.99","1":"59.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"64.48","1":"64.48"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"65.80","1":"65.80"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"69.58","1":"69.58"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"71.83","1":"71.83"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"68.52","1":"68.52"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"67.48","1":"67.48"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"68.39","1":"68.39"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"68.00","1":"68.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"69.00","1":"69.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"74.34","1":"74.34"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"79.88","1":"79.88"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"75.67","1":"75.67"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"78.96","1":"78.96"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"77.00","1":"77.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"76.00","1":"76.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"76.50","1":"76.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"75.99","1":"75.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"75.91","1":"75.91"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"75.50","1":"75.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"75.00","1":"75.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"72.00","1":"72.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"68.00","1":"68.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"65.41","1":"65.41"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"66.50","1":"66.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"61.95","1":"61.95"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"62.50","1":"62.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"59.20","1":"59.20"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"60.00","1":"60.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"60.70","1":"60.70"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"57.52","1":"57.52"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"58.01","1":"58.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"62.04","1":"62.04"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"60.00","1":"60.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"60.10","1":"60.10"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"57.99","1":"57.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"57.99","1":"57.99"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"58.79","1":"58.79"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"61.00","1":"61.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"61.12","1":"61.12"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"60.74","1":"60.74"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"60.25","1":"60.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"59.30","1":"59.30"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"57.50","1":"57.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"58.50","1":"58.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"57.72","1":"57.72"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"57.90","1":"57.90"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"60.10","1":"60.10"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"60.40","1":"60.40"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"59.50","1":"59.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"59.50","1":"59.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"60.46","1":"60.46"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"60.40","1":"60.40"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"64.81","1":"64.81"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"59.95","1":"59.95"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"61.60","1":"61.60"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"60.15","1":"60.15"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"58.61","1":"58.61"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"59.38","1":"59.38"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"59.40","1":"59.40"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"61.87","1":"61.87"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"60.75","1":"60.75"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"61.32","1":"61.32"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"61.54","1":"61.54"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"63.14","1":"63.14"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"62.57","1":"62.57"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"61.63","1":"61.63"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"59.50","1":"59.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"57.98","1":"57.98"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"58.30","1":"58.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"54.19","1":"54.19"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"54.85","1":"54.85"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"54.25","1":"54.25"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"54.40","1":"54.40"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"53.60","1":"53.60"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"54.99","1":"54.99"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"53.25","1":"53.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"52.64","1":"52.64"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"53.10","1":"53.10"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"55.79","1":"55.79"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"55.96","1":"55.96"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"57.00","1":"57.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"58.95","1":"58.95"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"59.00","1":"59.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"63.48","1":"63.48"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"63.65","1":"63.65"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"62.80","1":"62.80"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"63.36","1":"63.36"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"64.11","1":"64.11"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"63.49","1":"63.49"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"61.80","1":"61.80"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"64.10","1":"64.10"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"63.15","1":"63.15"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"62.75","1":"62.75"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"62.43","1":"62.43"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"61.05","1":"61.05"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"61.00","1":"61.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"61.10","1":"61.10"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"60.30","1":"60.30"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"60.00","1":"60.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"60.30","1":"60.30"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"60.10","1":"60.10"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"59.85","1":"59.85"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"60.50","1":"60.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"59.80","1":"59.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"59.40","1":"59.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"59.22","1":"59.22"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"58.75","1":"58.75"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"59.15","1":"59.15"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"56.15","1":"56.15"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"55.26","1":"55.26"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"54.00","1":"54.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"55.20","1":"55.20"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"54.00","1":"54.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"56.52","1":"56.52"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"60.91","1":"60.91"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"57.50","1":"57.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"57.10","1":"57.10"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"56.49","1":"56.49"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"56.90","1":"56.90"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"55.50","1":"55.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"54.96","1":"54.96"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"55.45","1":"55.45"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"55.03","1":"55.03"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"55.47","1":"55.47"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"55.58","1":"55.58"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"57.00","1":"57.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"56.60","1":"56.60"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"55.81","1":"55.81"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"55.10","1":"55.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"55.36","1":"55.36"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"55.39","1":"55.39"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"55.25","1":"55.25"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"54.20","1":"54.20"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"54.79","1":"54.79"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"53.75","1":"53.75"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"51.00","1":"51.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"50.00","1":"50.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"48.51","1":"48.51"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"48.50","1":"48.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"52.13","1":"52.13"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"53.00","1":"53.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"53.00","1":"53.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"51.52","1":"51.52"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"51.52","1":"51.52"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"51.71","1":"51.71"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"52.10","1":"52.10"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"52.00","1":"52.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"52.00","1":"52.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"52.80","1":"52.80"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"52.80","1":"52.80"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"52.25","1":"52.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"51.75","1":"51.75"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"52.30","1":"52.30"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"51.99","1":"51.99"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"51.67","1":"51.67"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"52.98","1":"52.98"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"52.16","1":"52.16"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"51.10","1":"51.10"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"50.80","1":"50.80"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"51.00","1":"51.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"50.52","1":"50.52"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"49.50","1":"49.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"48.28","1":"48.28"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"49.21","1":"49.21"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"49.15","1":"49.15"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"48.99","1":"48.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"47.92","1":"47.92"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"46.88","1":"46.88"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"46.40","1":"46.40"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"43.01","1":"43.01"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"40.20","1":"40.20"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"37.20","1":"37.20"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"37.00","1":"37.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"38.65","1":"38.65"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"40.00","1":"40.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"40.00","1":"40.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"40.50","1":"40.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"42.22","1":"42.22"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"41.55","1":"41.55"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"40.40","1":"40.40"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"40.52","1":"40.52"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"39.75","1":"39.75"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"39.35","1":"39.35"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"37.70","1":"37.70"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"39.30","1":"39.30"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"38.01","1":"38.01"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"38.19","1":"38.19"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"37.42","1":"37.42"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"34.85","1":"34.85"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"35.20","1":"35.20"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"35.50","1":"35.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"34.93","1":"34.93"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"34.50","1":"34.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"36.40","1":"36.40"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"37.85","1":"37.85"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"36.99","1":"36.99"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"36.20","1":"36.20"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"36.69","1":"36.69"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"36.40","1":"36.40"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"36.50","1":"36.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"36.74","1":"36.74"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"36.30","1":"36.30"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"36.30","1":"36.30"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"38.21","1":"38.21"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"38.80","1":"38.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"37.65","1":"37.65"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"37.51","1":"37.51"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"36.55","1":"36.55"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"36.55","1":"36.55"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"36.25","1":"36.25"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"36.19","1":"36.19"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"35.11","1":"35.11"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"35.45","1":"35.45"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"35.34","1":"35.34"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"35.05","1":"35.05"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"33.94","1":"33.94"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"33.55","1":"33.55"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"32.10","1":"32.10"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"31.70","1":"31.70"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"33.01","1":"33.01"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"34.04","1":"34.04"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"34.25","1":"34.25"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"34.80","1":"34.80"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"35.50","1":"35.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"35.50","1":"35.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"34.63","1":"34.63"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"36.01","1":"36.01"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"38.56","1":"38.56"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"38.01","1":"38.01"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"37.39","1":"37.39"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"36.16","1":"36.16"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"34.30","1":"34.30"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"34.53","1":"34.53"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"34.25","1":"34.25"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"34.80","1":"34.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"34.20","1":"34.20"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"34.44","1":"34.44"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"34.20","1":"34.20"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"34.21","1":"34.21"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"34.45","1":"34.45"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"34.75","1":"34.75"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"35.50","1":"35.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"34.30","1":"34.30"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"34.13","1":"34.13"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"34.00","1":"34.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"34.67","1":"34.67"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"33.99","1":"33.99"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"34.44","1":"34.44"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"34.46","1":"34.46"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"34.59","1":"34.59"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"33.80","1":"33.80"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"34.06","1":"34.06"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"34.99","1":"34.99"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"34.50","1":"34.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"36.19","1":"36.19"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"35.50","1":"35.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"35.55","1":"35.55"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"34.74","1":"34.74"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"34.62","1":"34.62"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"33.56","1":"33.56"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"33.02","1":"33.02"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"33.03","1":"33.03"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"33.61","1":"33.61"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"33.87","1":"33.87"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"34.13","1":"34.13"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"33.90","1":"33.90"}]}