{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"33.15","1":"33.15"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"33.25","1":"33.25"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"29.75","1":"29.75"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"30.30","1":"30.30"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"30.30","1":"30.30"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"30.80","1":"30.80"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"31.15","1":"31.15"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"31.05","1":"31.05"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"30.75","1":"30.75"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"31.10","1":"31.10"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"31.10","1":"31.10"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"31.05","1":"31.05"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"30.70","1":"30.70"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"30.40","1":"30.40"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"30.50","1":"30.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"30.35","1":"30.35"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"31.75","1":"31.75"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"31.10","1":"31.10"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"30.90","1":"30.90"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"30.80","1":"30.80"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"31.20","1":"31.20"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"31.05","1":"31.05"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"31.45","1":"31.45"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"30.80","1":"30.80"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"31.00","1":"31.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"31.40","1":"31.40"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"31.60","1":"31.60"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"30.15","1":"30.15"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"30.65","1":"30.65"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"30.80","1":"30.80"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"31.25","1":"31.25"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"31.20","1":"31.20"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"31.05","1":"31.05"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"30.65","1":"30.65"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"30.40","1":"30.40"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"30.05","1":"30.05"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"30.70","1":"30.70"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"31.75","1":"31.75"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"31.60","1":"31.60"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"31.50","1":"31.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"31.35","1":"31.35"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"31.90","1":"31.90"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"32.10","1":"32.10"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"32.50","1":"32.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"33.20","1":"33.20"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"35.65","1":"35.65"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"34.60","1":"34.60"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"34.80","1":"34.80"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"34.00","1":"34.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"33.60","1":"33.60"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"33.80","1":"33.80"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"34.10","1":"34.10"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"33.60","1":"33.60"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"32.40","1":"32.40"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"32.70","1":"32.70"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"31.75","1":"31.75"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"31.80","1":"31.80"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"31.20","1":"31.20"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"31.35","1":"31.35"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"32.10","1":"32.10"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"33.80","1":"33.80"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"32.90","1":"32.90"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"32.25","1":"32.25"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"32.20","1":"32.20"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"32.15","1":"32.15"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"34.25","1":"34.25"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"33.95","1":"33.95"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"32.80","1":"32.80"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"31.20","1":"31.20"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"30.50","1":"30.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"29.40","1":"29.40"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"27.95","1":"27.95"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"26.60","1":"26.60"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"25.30","1":"25.30"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"24.05","1":"24.05"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"25.85","1":"25.85"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"27.75","1":"27.75"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"26.85","1":"26.85"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"27.00","1":"27.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"29.00","1":"29.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"28.00","1":"28.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"26.90","1":"26.90"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"28.90","1":"28.90"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"28.40","1":"28.40"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"27.00","1":"27.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"25.65","1":"25.65"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"27.40","1":"27.40"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"27.50","1":"27.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"28.60","1":"28.60"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"27.20","1":"27.20"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"26.10","1":"26.10"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"26.50","1":"26.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"26.65","1":"26.65"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"26.30","1":"26.30"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"26.50","1":"26.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"26.50","1":"26.50"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"25.65","1":"25.65"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"25.20","1":"25.20"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"26.50","1":"26.50"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"24.50","1":"24.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"24.05","1":"24.05"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"24.65","1":"24.65"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"24.65","1":"24.65"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"25.25","1":"25.25"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"25.10","1":"25.10"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"25.15","1":"25.15"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"24.65","1":"24.65"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"24.55","1":"24.55"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"23.80","1":"23.80"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"24.50","1":"24.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"24.25","1":"24.25"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"24.15","1":"24.15"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"23.95","1":"23.95"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"22.80","1":"22.80"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"22.35","1":"22.35"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"21.55","1":"21.55"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"20.50","1":"20.50"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"19.50","1":"19.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"20.40","1":"20.40"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"21.40","1":"21.40"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"22.10","1":"22.10"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"23.30","1":"23.30"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"22.45","1":"22.45"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"23.30","1":"23.30"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"22.40","1":"22.40"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"21.90","1":"21.90"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"21.85","1":"21.85"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"22.15","1":"22.15"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"21.70","1":"21.70"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"21.70","1":"21.70"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"22.75","1":"22.75"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"23.10","1":"23.10"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"23.10","1":"23.10"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"22.30","1":"22.30"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"22.15","1":"22.15"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"21.80","1":"21.80"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"21.70","1":"21.70"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"21.90","1":"21.90"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"22.20","1":"22.20"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"22.70","1":"22.70"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"22.65","1":"22.65"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"22.15","1":"22.15"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"24.40","1":"24.40"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"24.40","1":"24.40"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"23.75","1":"23.75"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"24.15","1":"24.15"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"24.25","1":"24.25"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"23.50","1":"23.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"23.10","1":"23.10"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"22.80","1":"22.80"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"22.70","1":"22.70"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"23.35","1":"23.35"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"23.45","1":"23.45"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"23.25","1":"23.25"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"23.25","1":"23.25"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"23.30","1":"23.30"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"22.60","1":"22.60"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"22.05","1":"22.05"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"21.60","1":"21.60"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"22.25","1":"22.25"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"22.40","1":"22.40"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"22.00","1":"22.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"21.85","1":"21.85"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"22.65","1":"22.65"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"23.45","1":"23.45"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"23.85","1":"23.85"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"23.60","1":"23.60"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"24.35","1":"24.35"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"23.65","1":"23.65"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"23.90","1":"23.90"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"24.25","1":"24.25"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"24.10","1":"24.10"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"24.00","1":"24.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"23.80","1":"23.80"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"23.80","1":"23.80"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"24.45","1":"24.45"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"25.25","1":"25.25"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"26.00","1":"26.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"26.90","1":"26.90"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"26.95","1":"26.95"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"26.40","1":"26.40"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"27.05","1":"27.05"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"28.40","1":"28.40"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"29.80","1":"29.80"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"29.20","1":"29.20"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"30.00","1":"30.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"30.65","1":"30.65"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"30.00","1":"30.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"28.90","1":"28.90"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"29.40","1":"29.40"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"30.20","1":"30.20"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"30.00","1":"30.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"29.00","1":"29.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"30.25","1":"30.25"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"31.75","1":"31.75"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"32.10","1":"32.10"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"32.10","1":"32.10"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"32.00","1":"32.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"33.35","1":"33.35"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"35.00","1":"35.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"35.15","1":"35.15"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"36.30","1":"36.30"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"35.85","1":"35.85"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"37.60","1":"37.60"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"35.10","1":"35.10"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"33.35","1":"33.35"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"35.00","1":"35.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"34.45","1":"34.45"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"32.90","1":"32.90"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"34.50","1":"34.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"35.40","1":"35.40"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"34.15","1":"34.15"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"35.10","1":"35.10"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"34.95","1":"34.95"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"35.90","1":"35.90"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"37.65","1":"37.65"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"38.15","1":"38.15"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"37.40","1":"37.40"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"38.50","1":"38.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"39.40","1":"39.40"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"38.70","1":"38.70"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"37.75","1":"37.75"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"37.75","1":"37.75"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"38.75","1":"38.75"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"40.05","1":"40.05"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"39.90","1":"39.90"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"40.20","1":"40.20"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"39.75","1":"39.75"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"41.65","1":"41.65"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"42.20","1":"42.20"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"42.95","1":"42.95"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"42.25","1":"42.25"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"41.75","1":"41.75"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"41.80","1":"41.80"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"41.80","1":"41.80"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"41.85","1":"41.85"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"42.60","1":"42.60"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"43.85","1":"43.85"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"43.75","1":"43.75"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"42.90","1":"42.90"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"41.00","1":"41.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"40.00","1":"40.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"38.80","1":"38.80"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"37.40","1":"37.40"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"38.80","1":"38.80"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"38.60","1":"38.60"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"38.70","1":"38.70"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"39.20","1":"39.20"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"38.65","1":"38.65"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"39.35","1":"39.35"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"39.85","1":"39.85"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"39.65","1":"39.65"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"39.75","1":"39.75"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"40.50","1":"40.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"41.35","1":"41.35"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"41.55","1":"41.55"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"40.85","1":"40.85"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"40.45","1":"40.45"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"41.15","1":"41.15"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"42.60","1":"42.60"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"42.70","1":"42.70"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"44.80","1":"44.80"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"46.75","1":"46.75"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"44.45","1":"44.45"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"44.60","1":"44.60"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"45.40","1":"45.40"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"45.40","1":"45.40"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"45.40","1":"45.40"},{"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":"45.05","1":"45.05"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"45.20","1":"45.20"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"46.20","1":"46.20"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"48.05","1":"48.05"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"47.85","1":"47.85"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"47.00","1":"47.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"49.25","1":"49.25"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"46.80","1":"46.80"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"48.30","1":"48.30"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"47.45","1":"47.45"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"46.50","1":"46.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"47.20","1":"47.20"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"44.85","1":"44.85"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"43.75","1":"43.75"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"43.10","1":"43.10"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"41.30","1":"41.30"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"40.50","1":"40.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"42.50","1":"42.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"42.80","1":"42.80"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"43.00","1":"43.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"44.35","1":"44.35"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"42.15","1":"42.15"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"44.10","1":"44.10"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"41.90","1":"41.90"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"41.20","1":"41.20"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"39.15","1":"39.15"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"37.20","1":"37.20"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"37.80","1":"37.80"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"39.35","1":"39.35"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"40.30","1":"40.30"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"41.20","1":"41.20"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"41.50","1":"41.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"41.30","1":"41.30"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"41.70","1":"41.70"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"41.65","1":"41.65"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"41.00","1":"41.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"42.30","1":"42.30"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"41.95","1":"41.95"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"41.80","1":"41.80"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"42.00","1":"42.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"43.00","1":"43.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"43.75","1":"43.75"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"43.25","1":"43.25"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"43.50","1":"43.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"44.25","1":"44.25"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"43.75","1":"43.75"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"43.15","1":"43.15"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"42.90","1":"42.90"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"41.00","1":"41.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"38.95","1":"38.95"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"38.95","1":"38.95"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"38.65","1":"38.65"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"38.65","1":"38.65"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"37.15","1":"37.15"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"38.00","1":"38.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"38.70","1":"38.70"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"37.60","1":"37.60"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"36.10","1":"36.10"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"37.45","1":"37.45"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"39.05","1":"39.05"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"38.30","1":"38.30"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"38.60","1":"38.60"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"38.70","1":"38.70"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"39.00","1":"39.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"37.75","1":"37.75"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"37.55","1":"37.55"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"36.95","1":"36.95"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"35.15","1":"35.15"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"33.40","1":"33.40"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"35.05","1":"35.05"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"33.30","1":"33.30"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"34.00","1":"34.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"34.80","1":"34.80"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"34.30","1":"34.30"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"34.65","1":"34.65"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"34.75","1":"34.75"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"33.20","1":"33.20"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"31.55","1":"31.55"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"30.60","1":"30.60"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"29.10","1":"29.10"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"30.05","1":"30.05"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"29.65","1":"29.65"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"30.75","1":"30.75"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"29.25","1":"29.25"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"27.80","1":"27.80"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"28.15","1":"28.15"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"27.90","1":"27.90"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"26.55","1":"26.55"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"23.90","1":"23.90"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"25.05","1":"25.05"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"26.30","1":"26.30"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"27.50","1":"27.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"26.90","1":"26.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"26.75","1":"26.75"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"27.10","1":"27.10"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"25.80","1":"25.80"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"24.55","1":"24.55"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"23.45","1":"23.45"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"24.60","1":"24.60"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"25.80","1":"25.80"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"25.60","1":"25.60"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"24.45","1":"24.45"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"25.75","1":"25.75"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"26.80","1":"26.80"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"26.90","1":"26.90"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"25.85","1":"25.85"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"26.90","1":"26.90"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"28.20","1":"28.20"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"29.60","1":"29.60"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"31.05","1":"31.05"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"32.60","1":"32.60"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"32.80","1":"32.80"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"33.05","1":"33.05"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"33.95","1":"33.95"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"32.90","1":"32.90"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"32.75","1":"32.75"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"32.25","1":"32.25"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"32.05","1":"32.05"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"30.85","1":"30.85"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"30.50","1":"30.50"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"31.40","1":"31.40"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"31.75","1":"31.75"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"33.30","1":"33.30"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"32.45","1":"32.45"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"32.30","1":"32.30"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"31.60","1":"31.60"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"30.95","1":"30.95"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"30.40","1":"30.40"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"30.00","1":"30.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"29.65","1":"29.65"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"30.75","1":"30.75"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"30.50","1":"30.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"30.70","1":"30.70"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"30.50","1":"30.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"29.65","1":"29.65"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"29.95","1":"29.95"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"28.50","1":"28.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"27.10","1":"27.10"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"27.25","1":"27.25"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"26.65","1":"26.65"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"27.60","1":"27.60"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"27.30","1":"27.30"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"27.50","1":"27.50"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"28.50","1":"28.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"28.15","1":"28.15"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"28.30","1":"28.30"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"28.00","1":"28.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"27.75","1":"27.75"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"27.50","1":"27.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"28.40","1":"28.40"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"28.40","1":"28.40"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"28.05","1":"28.05"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"27.80","1":"27.80"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"27.40","1":"27.40"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"27.45","1":"27.45"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"27.80","1":"27.80"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"27.80","1":"27.80"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"27.75","1":"27.75"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"27.35","1":"27.35"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"26.00","1":"26.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"25.85","1":"25.85"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"26.50","1":"26.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"25.90","1":"25.90"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"25.40","1":"25.40"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"25.25","1":"25.25"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"25.00","1":"25.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"25.90","1":"25.90"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"25.95","1":"25.95"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"25.95","1":"25.95"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"25.95","1":"25.95"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"25.50","1":"25.50"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"25.30","1":"25.30"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"25.05","1":"25.05"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"24.70","1":"24.70"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"25.05","1":"25.05"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"24.95","1":"24.95"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"24.70","1":"24.70"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"23.50","1":"23.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"22.60","1":"22.60"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"21.70","1":"21.70"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"21.75","1":"21.75"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"22.50","1":"22.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"21.80","1":"21.80"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"20.75","1":"20.75"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"21.00","1":"21.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"19.95","1":"19.95"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"19.00","1":"19.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"19.55","1":"19.55"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"19.10","1":"19.10"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"19.00","1":"19.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"18.90","1":"18.90"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"19.00","1":"19.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"18.35","1":"18.35"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"18.30","1":"18.30"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"18.40","1":"18.40"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"18.10","1":"18.10"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"17.45","1":"17.45"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"16.95","1":"16.95"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"17.10","1":"17.10"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"17.30","1":"17.30"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"17.50","1":"17.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"18.35","1":"18.35"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"18.15","1":"18.15"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"17.80","1":"17.80"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"17.30","1":"17.30"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"17.15","1":"17.15"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"17.10","1":"17.10"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"16.95","1":"16.95"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"16.90","1":"16.90"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"16.60","1":"16.60"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"16.00","1":"16.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"15.10","1":"15.10"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"15.55","1":"15.55"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"14.65","1":"14.65"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"15.05","1":"15.05"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"15.40","1":"15.40"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"16.05","1":"16.05"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"17.05","1":"17.05"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"17.40","1":"17.40"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"17.30","1":"17.30"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"16.75","1":"16.75"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"17.15","1":"17.15"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"17.25","1":"17.25"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"17.55","1":"17.55"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"17.10","1":"17.10"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"17.30","1":"17.30"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"17.40","1":"17.40"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"17.15","1":"17.15"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"17.15","1":"17.15"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"17.05","1":"17.05"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"17.15","1":"17.15"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"16.75","1":"16.75"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"16.80","1":"16.80"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"16.70","1":"16.70"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"16.25","1":"16.25"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"15.40","1":"15.40"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"15.80","1":"15.80"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"15.70","1":"15.70"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"16.25","1":"16.25"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"17.25","1":"17.25"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"18.25","1":"18.25"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"19.25","1":"19.25"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"18.75","1":"18.75"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"18.55","1":"18.55"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"18.10","1":"18.10"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"17.10","1":"17.10"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"16.10","1":"16.10"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"16.70","1":"16.70"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"16.85","1":"16.85"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"16.75","1":"16.75"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"16.50","1":"16.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"16.20","1":"16.20"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"16.20","1":"16.20"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"16.00","1":"16.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"16.00","1":"16.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"15.80","1":"15.80"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"16.30","1":"16.30"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"16.00","1":"16.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"15.90","1":"15.90"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"15.90","1":"15.90"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"16.90","1":"16.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"17.90","1":"17.90"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"18.55","1":"18.55"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"19.35","1":"19.35"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"20.20","1":"20.20"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"19.85","1":"19.85"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"19.70","1":"19.70"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"19.15","1":"19.15"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"18.30","1":"18.30"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"18.85","1":"18.85"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"18.70","1":"18.70"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"18.50","1":"18.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"18.65","1":"18.65"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"19.00","1":"19.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"18.60","1":"18.60"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"18.45","1":"18.45"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"18.25","1":"18.25"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"18.30","1":"18.30"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"18.75","1":"18.75"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"19.30","1":"19.30"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"20.30","1":"20.30"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"21.05","1":"21.05"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"21.60","1":"21.60"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"21.20","1":"21.20"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"21.75","1":"21.75"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"21.40","1":"21.40"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"21.45","1":"21.45"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"21.60","1":"21.60"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"21.20","1":"21.20"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"21.00","1":"21.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"20.50","1":"20.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"20.40","1":"20.40"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"19.40","1":"19.40"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"18.60","1":"18.60"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"18.95","1":"18.95"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"19.30","1":"19.30"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"18.80","1":"18.80"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"19.25","1":"19.25"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"18.90","1":"18.90"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"18.95","1":"18.95"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"19.35","1":"19.35"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"18.35","1":"18.35"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"18.75","1":"18.75"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"18.65","1":"18.65"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"18.50","1":"18.50"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"18.65","1":"18.65"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"18.35","1":"18.35"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"18.30","1":"18.30"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"17.85","1":"17.85"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"18.00","1":"18.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"18.55","1":"18.55"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"18.40","1":"18.40"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"18.80","1":"18.80"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"19.25","1":"19.25"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"19.75","1":"19.75"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"19.95","1":"19.95"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"20.95","1":"20.95"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"21.95","1":"21.95"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"23.00","1":"23.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"22.80","1":"22.80"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"22.10","1":"22.10"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"22.25","1":"22.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"21.95","1":"21.95"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"21.85","1":"21.85"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"21.70","1":"21.70"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"21.95","1":"21.95"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"23.00","1":"23.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"24.15","1":"24.15"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"23.50","1":"23.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"23.35","1":"23.35"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"23.45","1":"23.45"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"23.15","1":"23.15"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"23.10","1":"23.10"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"23.85","1":"23.85"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"23.30","1":"23.30"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"24.10","1":"24.10"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"25.30","1":"25.30"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"25.25","1":"25.25"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"24.85","1":"24.85"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"24.40","1":"24.40"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"24.75","1":"24.75"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"24.40","1":"24.40"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"24.75","1":"24.75"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"25.35","1":"25.35"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"25.90","1":"25.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"25.40","1":"25.40"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"25.05","1":"25.05"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"25.35","1":"25.35"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"25.05","1":"25.05"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"23.80","1":"23.80"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"23.75","1":"23.75"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"22.60","1":"22.60"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"21.90","1":"21.90"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"21.95","1":"21.95"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"21.80","1":"21.80"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"21.70","1":"21.70"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"22.75","1":"22.75"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"23.85","1":"23.85"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"23.45","1":"23.45"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"23.40","1":"23.40"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"22.70","1":"22.70"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"22.40","1":"22.40"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"22.45","1":"22.45"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"21.35","1":"21.35"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"20.70","1":"20.70"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"19.70","1":"19.70"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"20.30","1":"20.30"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"19.90","1":"19.90"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"20.45","1":"20.45"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"19.80","1":"19.80"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"18.80","1":"18.80"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"18.40","1":"18.40"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"18.55","1":"18.55"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"19.45","1":"19.45"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"19.85","1":"19.85"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"20.05","1":"20.05"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"21.00","1":"21.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"20.80","1":"20.80"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"19.80","1":"19.80"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"20.25","1":"20.25"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"20.75","1":"20.75"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"21.75","1":"21.75"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"21.70","1":"21.70"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"21.65","1":"21.65"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"22.30","1":"22.30"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"22.15","1":"22.15"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"22.10","1":"22.10"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"22.15","1":"22.15"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"22.25","1":"22.25"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"22.45","1":"22.45"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"22.55","1":"22.55"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"22.80","1":"22.80"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"22.50","1":"22.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"22.25","1":"22.25"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"22.75","1":"22.75"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"22.70","1":"22.70"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"22.25","1":"22.25"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"21.90","1":"21.90"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"21.30","1":"21.30"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"22.10","1":"22.10"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"23.20","1":"23.20"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"23.15","1":"23.15"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"23.00","1":"23.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"23.10","1":"23.10"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"23.40","1":"23.40"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"23.20","1":"23.20"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"23.05","1":"23.05"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"24.20","1":"24.20"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"24.40","1":"24.40"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"23.85","1":"23.85"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"23.60","1":"23.60"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"22.90","1":"22.90"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"21.80","1":"21.80"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"21.40","1":"21.40"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"21.45","1":"21.45"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"21.55","1":"21.55"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"20.75","1":"20.75"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"21.00","1":"21.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"20.30","1":"20.30"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"20.05","1":"20.05"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"19.05","1":"19.05"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"19.25","1":"19.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"19.65","1":"19.65"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"19.25","1":"19.25"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"19.95","1":"19.95"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"19.95","1":"19.95"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"19.50","1":"19.50"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"18.90","1":"18.90"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"18.90","1":"18.90"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"19.00","1":"19.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"19.00","1":"19.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"19.25","1":"19.25"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"19.20","1":"19.20"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"19.50","1":"19.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"19.15","1":"19.15"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"19.15","1":"19.15"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"19.35","1":"19.35"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"19.70","1":"19.70"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"20.00","1":"20.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"19.35","1":"19.35"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"19.60","1":"19.60"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"19.85","1":"19.85"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"19.75","1":"19.75"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"20.45","1":"20.45"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"20.15","1":"20.15"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"20.40","1":"20.40"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"20.20","1":"20.20"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"19.90","1":"19.90"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"19.70","1":"19.70"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"19.55","1":"19.55"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"19.60","1":"19.60"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"19.60","1":"19.60"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"19.75","1":"19.75"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"19.55","1":"19.55"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"20.20","1":"20.20"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"19.20","1":"19.20"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"18.35","1":"18.35"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"18.05","1":"18.05"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"19.05","1":"19.05"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"19.45","1":"19.45"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"19.05","1":"19.05"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"19.10","1":"19.10"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"18.90","1":"18.90"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"18.65","1":"18.65"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"18.45","1":"18.45"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"18.25","1":"18.25"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"18.40","1":"18.40"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"18.05","1":"18.05"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"17.90","1":"17.90"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"18.10","1":"18.10"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"18.20","1":"18.20"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"17.85","1":"17.85"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"17.90","1":"17.90"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"17.70","1":"17.70"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"17.60","1":"17.60"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"17.80","1":"17.80"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"18.05","1":"18.05"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"17.85","1":"17.85"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"18.00","1":"18.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"17.90","1":"17.90"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"17.95","1":"17.95"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"18.00","1":"18.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"17.90","1":"17.90"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"17.95","1":"17.95"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"18.25","1":"18.25"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"18.15","1":"18.15"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"18.35","1":"18.35"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"18.65","1":"18.65"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"18.40","1":"18.40"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"18.75","1":"18.75"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"18.60","1":"18.60"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"18.60","1":"18.60"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"18.00","1":"18.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"17.00","1":"17.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"17.45","1":"17.45"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"17.30","1":"17.30"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"17.55","1":"17.55"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"17.35","1":"17.35"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"17.30","1":"17.30"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"17.60","1":"17.60"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"17.50","1":"17.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"17.25","1":"17.25"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"17.15","1":"17.15"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"17.45","1":"17.45"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"17.50","1":"17.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"17.95","1":"17.95"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"18.95","1":"18.95"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"19.40","1":"19.40"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"18.70","1":"18.70"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"18.45","1":"18.45"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"18.45","1":"18.45"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"18.35","1":"18.35"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"18.80","1":"18.80"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"18.50","1":"18.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"18.30","1":"18.30"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"18.25","1":"18.25"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"18.05","1":"18.05"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"18.40","1":"18.40"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"19.10","1":"19.10"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"19.10","1":"19.10"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"19.40","1":"19.40"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"19.15","1":"19.15"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"18.95","1":"18.95"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"18.75","1":"18.75"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"18.35","1":"18.35"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"18.45","1":"18.45"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"18.50","1":"18.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"18.60","1":"18.60"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"18.55","1":"18.55"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"19.55","1":"19.55"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"20.55","1":"20.55"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"21.25","1":"21.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"21.65","1":"21.65"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"20.60","1":"20.60"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"19.60","1":"19.60"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"19.75","1":"19.75"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"19.85","1":"19.85"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"20.05","1":"20.05"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"19.70","1":"19.70"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"19.30","1":"19.30"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"18.85","1":"18.85"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"18.70","1":"18.70"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"18.45","1":"18.45"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"18.80","1":"18.80"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"18.50","1":"18.50"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"18.21","1":"18.21"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"18.40","1":"18.40"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"18.72","1":"18.72"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"18.40","1":"18.40"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"18.34","1":"18.34"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"17.81","1":"17.81"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"16.91","1":"16.91"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"16.50","1":"16.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"16.64","1":"16.64"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"16.90","1":"16.90"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"15.90","1":"15.90"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"14.90","1":"14.90"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"14.48","1":"14.48"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"13.48","1":"13.48"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"12.75","1":"12.75"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"13.50","1":"13.50"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"14.01","1":"14.01"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"14.16","1":"14.16"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"15.16","1":"15.16"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"14.55","1":"14.55"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"14.30","1":"14.30"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"13.85","1":"13.85"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"13.95","1":"13.95"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"13.66","1":"13.66"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"13.75","1":"13.75"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"12.90","1":"12.90"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"12.70","1":"12.70"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"12.63","1":"12.63"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"11.63","1":"11.63"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"10.63","1":"10.63"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"11.25","1":"11.25"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"11.24","1":"11.24"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"11.13","1":"11.13"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"11.02","1":"11.02"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"10.91","1":"10.91"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"10.81","1":"10.81"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"11.50","1":"11.50"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"11.39","1":"11.39"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"11.28","1":"11.28"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"11.17","1":"11.17"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"11.06","1":"11.06"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"10.95","1":"10.95"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"10.85","1":"10.85"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"10.75","1":"10.75"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"10.00","1":"10.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"9.50","1":"9.50"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"9.80","1":"9.80"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"9.40","1":"9.40"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"9.40","1":"9.40"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"9.76","1":"9.76"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"10.52","1":"10.52"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"10.80","1":"10.80"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"10.25","1":"10.25"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"10.00","1":"10.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"9.60","1":"9.60"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"10.10","1":"10.10"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"9.79","1":"9.79"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"8.93","1":"8.93"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"8.07","1":"8.07"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"8.12","1":"8.12"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"7.25","1":"7.25"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"7.16","1":"7.16"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"7.50","1":"7.50"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"7.80","1":"7.80"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"7.60","1":"7.60"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"7.58","1":"7.58"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"8.00","1":"8.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"9.00","1":"9.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"8.85","1":"8.85"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"7.85","1":"7.85"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"7.65","1":"7.65"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"7.75","1":"7.75"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"7.99","1":"7.99"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"7.60","1":"7.60"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"7.44","1":"7.44"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"7.44","1":"7.44"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"8.00","1":"8.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"7.50","1":"7.50"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"7.44","1":"7.44"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"7.44","1":"7.44"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"7.44","1":"7.44"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"7.44","1":"7.44"},{"s_date":"Nov 05, 08","0":"Nov 05, 08","s_close":"7.44","1":"7.44"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"6.44","1":"6.44"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"5.44","1":"5.44"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"4.44","1":"4.44"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"3.44","1":"3.44"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"3.86","1":"3.86"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"3.59","1":"3.59"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"2.65","1":"2.65"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"3.09","1":"3.09"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"4.09","1":"4.09"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"4.37","1":"4.37"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"3.95","1":"3.95"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"4.10","1":"4.10"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"4.20","1":"4.20"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"4.75","1":"4.75"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"5.40","1":"5.40"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"4.88","1":"4.88"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"4.59","1":"4.59"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"4.37","1":"4.37"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"4.44","1":"4.44"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"4.01","1":"4.01"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"3.90","1":"3.90"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"3.86","1":"3.86"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"4.25","1":"4.25"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"4.01","1":"4.01"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"3.89","1":"3.89"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"3.85","1":"3.85"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"3.69","1":"3.69"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"3.88","1":"3.88"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"3.95","1":"3.95"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"3.93","1":"3.93"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"4.41","1":"4.41"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"4.69","1":"4.69"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"4.45","1":"4.45"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"4.59","1":"4.59"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"4.50","1":"4.50"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"4.00","1":"4.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"3.99","1":"3.99"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"3.71","1":"3.71"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"3.78","1":"3.78"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"4.06","1":"4.06"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"4.06","1":"4.06"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"3.91","1":"3.91"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"3.84","1":"3.84"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"4.06","1":"4.06"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"3.91","1":"3.91"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"3.84","1":"3.84"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"3.80","1":"3.80"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"3.35","1":"3.35"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"3.52","1":"3.52"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"3.55","1":"3.55"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"3.58","1":"3.58"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"3.50","1":"3.50"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"3.57","1":"3.57"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"3.56","1":"3.56"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"3.49","1":"3.49"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"3.45","1":"3.45"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"3.28","1":"3.28"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"3.49","1":"3.49"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"3.48","1":"3.48"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"4.11","1":"4.11"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"3.74","1":"3.74"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"3.93","1":"3.93"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"4.05","1":"4.05"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"3.90","1":"3.90"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"4.30","1":"4.30"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"4.10","1":"4.10"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"4.25","1":"4.25"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"5.00","1":"5.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"5.01","1":"5.01"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"4.86","1":"4.86"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"5.07","1":"5.07"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"5.38","1":"5.38"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"5.50","1":"5.50"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"6.02","1":"6.02"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"6.03","1":"6.03"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"5.28","1":"5.28"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"5.28","1":"5.28"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"5.75","1":"5.75"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"5.59","1":"5.59"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"5.22","1":"5.22"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"5.20","1":"5.20"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"5.12","1":"5.12"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"5.16","1":"5.16"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"5.21","1":"5.21"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"5.58","1":"5.58"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"5.08","1":"5.08"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"4.79","1":"4.79"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"5.01","1":"5.01"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"4.56","1":"4.56"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"4.61","1":"4.61"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"4.56","1":"4.56"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"4.48","1":"4.48"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"4.28","1":"4.28"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"4.29","1":"4.29"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"4.61","1":"4.61"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"4.51","1":"4.51"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"4.49","1":"4.49"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"4.53","1":"4.53"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"4.65","1":"4.65"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"4.76","1":"4.76"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"4.53","1":"4.53"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"4.51","1":"4.51"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"4.53","1":"4.53"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"4.47","1":"4.47"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"4.50","1":"4.50"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"4.04","1":"4.04"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"4.31","1":"4.31"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"4.38","1":"4.38"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"4.28","1":"4.28"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"4.25","1":"4.25"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"4.32","1":"4.32"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"4.40","1":"4.40"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"4.32","1":"4.32"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"4.28","1":"4.28"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"4.25","1":"4.25"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"4.18","1":"4.18"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"4.19","1":"4.19"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"4.17","1":"4.17"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"4.32","1":"4.32"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"4.30","1":"4.30"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"4.36","1":"4.36"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"4.52","1":"4.52"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"4.55","1":"4.55"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"4.36","1":"4.36"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"4.66","1":"4.66"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"4.48","1":"4.48"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"4.45","1":"4.45"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"4.30","1":"4.30"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"4.31","1":"4.31"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"4.38","1":"4.38"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"4.36","1":"4.36"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"4.30","1":"4.30"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"4.30","1":"4.30"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"4.26","1":"4.26"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"4.36","1":"4.36"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"4.47","1":"4.47"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"4.43","1":"4.43"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"4.52","1":"4.52"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"4.52","1":"4.52"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"4.66","1":"4.66"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"4.62","1":"4.62"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"4.60","1":"4.60"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"4.80","1":"4.80"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"4.73","1":"4.73"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"5.01","1":"5.01"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"4.99","1":"4.99"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"5.01","1":"5.01"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"4.86","1":"4.86"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"4.90","1":"4.90"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"4.82","1":"4.82"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"5.82","1":"5.82"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"6.05","1":"6.05"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"6.31","1":"6.31"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"6.51","1":"6.51"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"5.94","1":"5.94"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"6.19","1":"6.19"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"6.00","1":"6.00"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"5.82","1":"5.82"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"5.74","1":"5.74"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"5.38","1":"5.38"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"5.43","1":"5.43"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"5.61","1":"5.61"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"5.29","1":"5.29"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"5.10","1":"5.10"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"4.93","1":"4.93"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"4.68","1":"4.68"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"4.68","1":"4.68"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"4.75","1":"4.75"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"4.71","1":"4.71"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"4.90","1":"4.90"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"5.03","1":"5.03"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"5.01","1":"5.01"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"4.95","1":"4.95"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"4.80","1":"4.80"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"4.96","1":"4.96"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"4.86","1":"4.86"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"4.84","1":"4.84"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"4.84","1":"4.84"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"4.92","1":"4.92"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"4.94","1":"4.94"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"4.85","1":"4.85"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"4.83","1":"4.83"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"4.90","1":"4.90"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"4.90","1":"4.90"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"4.89","1":"4.89"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"4.85","1":"4.85"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"4.88","1":"4.88"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"4.76","1":"4.76"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"4.78","1":"4.78"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"4.71","1":"4.71"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"5.10","1":"5.10"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"5.41","1":"5.41"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"4.99","1":"4.99"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"4.82","1":"4.82"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"4.73","1":"4.73"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"4.72","1":"4.72"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"4.80","1":"4.80"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"4.81","1":"4.81"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"4.76","1":"4.76"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"4.87","1":"4.87"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"4.77","1":"4.77"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"4.71","1":"4.71"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"4.66","1":"4.66"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"4.61","1":"4.61"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"4.65","1":"4.65"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"4.52","1":"4.52"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"4.55","1":"4.55"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"4.37","1":"4.37"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"4.44","1":"4.44"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"4.20","1":"4.20"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"4.08","1":"4.08"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"4.08","1":"4.08"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"4.14","1":"4.14"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"4.04","1":"4.04"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"4.09","1":"4.09"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"4.07","1":"4.07"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"4.02","1":"4.02"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"3.92","1":"3.92"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"3.92","1":"3.92"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"3.99","1":"3.99"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"3.95","1":"3.95"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"3.88","1":"3.88"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"3.68","1":"3.68"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"3.93","1":"3.93"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"3.93","1":"3.93"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"3.97","1":"3.97"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"3.97","1":"3.97"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"3.81","1":"3.81"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"3.80","1":"3.80"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"3.79","1":"3.79"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"3.82","1":"3.82"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"3.84","1":"3.84"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"3.80","1":"3.80"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"3.87","1":"3.87"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"3.82","1":"3.82"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"3.69","1":"3.69"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"3.60","1":"3.60"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"3.74","1":"3.74"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"3.67","1":"3.67"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"3.67","1":"3.67"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"3.68","1":"3.68"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"3.65","1":"3.65"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"3.50","1":"3.50"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"3.37","1":"3.37"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"3.43","1":"3.43"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"3.60","1":"3.60"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"3.53","1":"3.53"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"3.50","1":"3.50"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"3.50","1":"3.50"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"3.49","1":"3.49"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"3.47","1":"3.47"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"3.50","1":"3.50"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"3.65","1":"3.65"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"3.72","1":"3.72"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"3.79","1":"3.79"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"3.76","1":"3.76"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"3.82","1":"3.82"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"3.76","1":"3.76"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"3.72","1":"3.72"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"3.80","1":"3.80"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"3.75","1":"3.75"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"3.72","1":"3.72"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"3.71","1":"3.71"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"3.68","1":"3.68"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"3.75","1":"3.75"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"3.71","1":"3.71"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"3.72","1":"3.72"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"3.70","1":"3.70"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"3.73","1":"3.73"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"3.62","1":"3.62"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"3.62","1":"3.62"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"3.64","1":"3.64"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"3.51","1":"3.51"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"3.49","1":"3.49"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"3.44","1":"3.44"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"3.51","1":"3.51"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"3.67","1":"3.67"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"3.81","1":"3.81"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"4.08","1":"4.08"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"4.45","1":"4.45"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"4.13","1":"4.13"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"4.24","1":"4.24"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"4.19","1":"4.19"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"4.19","1":"4.19"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"4.39","1":"4.39"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"4.14","1":"4.14"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"4.19","1":"4.19"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"4.16","1":"4.16"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"4.25","1":"4.25"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"4.13","1":"4.13"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"4.49","1":"4.49"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"4.15","1":"4.15"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"4.02","1":"4.02"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"3.91","1":"3.91"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"3.94","1":"3.94"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"3.79","1":"3.79"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"3.66","1":"3.66"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"3.58","1":"3.58"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"3.69","1":"3.69"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"3.82","1":"3.82"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"4.06","1":"4.06"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"3.95","1":"3.95"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"4.11","1":"4.11"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"4.07","1":"4.07"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"4.08","1":"4.08"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"4.15","1":"4.15"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"3.96","1":"3.96"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"4.02","1":"4.02"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"3.98","1":"3.98"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"4.02","1":"4.02"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"3.99","1":"3.99"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"3.97","1":"3.97"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"4.00","1":"4.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"5.00","1":"5.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"4.74","1":"4.74"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"5.02","1":"5.02"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"4.50","1":"4.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"4.67","1":"4.67"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"4.66","1":"4.66"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"4.60","1":"4.60"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"4.56","1":"4.56"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"4.54","1":"4.54"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"4.46","1":"4.46"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"4.44","1":"4.44"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"4.34","1":"4.34"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"4.26","1":"4.26"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"4.37","1":"4.37"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"4.64","1":"4.64"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"4.62","1":"4.62"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"4.67","1":"4.67"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"4.70","1":"4.70"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"5.09","1":"5.09"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"5.19","1":"5.19"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"5.26","1":"5.26"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"4.84","1":"4.84"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"4.52","1":"4.52"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"4.37","1":"4.37"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"4.28","1":"4.28"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"4.35","1":"4.35"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"4.30","1":"4.30"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"4.33","1":"4.33"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"4.32","1":"4.32"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"4.27","1":"4.27"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"4.14","1":"4.14"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"4.09","1":"4.09"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"4.01","1":"4.01"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"4.09","1":"4.09"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"4.07","1":"4.07"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"4.00","1":"4.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"3.76","1":"3.76"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"3.91","1":"3.91"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"3.77","1":"3.77"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"3.80","1":"3.80"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"3.82","1":"3.82"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"3.73","1":"3.73"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"3.33","1":"3.33"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"3.48","1":"3.48"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"3.37","1":"3.37"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"3.49","1":"3.49"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"3.27","1":"3.27"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"3.15","1":"3.15"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"3.40","1":"3.40"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"3.47","1":"3.47"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"3.59","1":"3.59"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"3.55","1":"3.55"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"3.38","1":"3.38"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"3.32","1":"3.32"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"3.55","1":"3.55"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"3.24","1":"3.24"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"3.30","1":"3.30"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"3.40","1":"3.40"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"3.51","1":"3.51"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"3.56","1":"3.56"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"3.45","1":"3.45"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"3.23","1":"3.23"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"3.22","1":"3.22"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"3.08","1":"3.08"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"3.08","1":"3.08"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"3.11","1":"3.11"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"3.23","1":"3.23"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"3.19","1":"3.19"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"3.15","1":"3.15"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"3.15","1":"3.15"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"3.20","1":"3.20"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"3.26","1":"3.26"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"3.39","1":"3.39"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"3.38","1":"3.38"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"3.47","1":"3.47"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"3.61","1":"3.61"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"3.54","1":"3.54"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"3.63","1":"3.63"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"3.79","1":"3.79"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"3.73","1":"3.73"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"3.60","1":"3.60"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"3.63","1":"3.63"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"3.55","1":"3.55"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"3.49","1":"3.49"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"3.47","1":"3.47"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"3.49","1":"3.49"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"3.38","1":"3.38"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"3.42","1":"3.42"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"3.39","1":"3.39"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"3.31","1":"3.31"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"3.27","1":"3.27"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"3.20","1":"3.20"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"3.19","1":"3.19"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"3.14","1":"3.14"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"3.11","1":"3.11"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"3.19","1":"3.19"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"3.05","1":"3.05"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"3.07","1":"3.07"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"3.09","1":"3.09"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"3.27","1":"3.27"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"3.20","1":"3.20"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"3.10","1":"3.10"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"3.12","1":"3.12"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"3.13","1":"3.13"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"3.10","1":"3.10"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"3.13","1":"3.13"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"3.05","1":"3.05"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"3.09","1":"3.09"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"3.05","1":"3.05"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"3.06","1":"3.06"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"3.11","1":"3.11"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"3.11","1":"3.11"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"3.14","1":"3.14"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"3.20","1":"3.20"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"3.26","1":"3.26"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"3.30","1":"3.30"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"3.25","1":"3.25"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"3.19","1":"3.19"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"3.15","1":"3.15"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"3.20","1":"3.20"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"3.06","1":"3.06"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"3.00","1":"3.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"2.90","1":"2.90"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"3.05","1":"3.05"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"3.07","1":"3.07"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"2.98","1":"2.98"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"2.90","1":"2.90"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"2.83","1":"2.83"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"2.81","1":"2.81"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"2.75","1":"2.75"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"2.81","1":"2.81"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"2.70","1":"2.70"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"2.87","1":"2.87"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"2.82","1":"2.82"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"2.85","1":"2.85"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"2.75","1":"2.75"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"2.93","1":"2.93"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"2.90","1":"2.90"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"2.84","1":"2.84"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"2.90","1":"2.90"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"2.86","1":"2.86"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"2.85","1":"2.85"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"2.97","1":"2.97"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"3.09","1":"3.09"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"3.05","1":"3.05"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"2.90","1":"2.90"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"2.90","1":"2.90"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"2.84","1":"2.84"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"2.85","1":"2.85"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"2.77","1":"2.77"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"2.85","1":"2.85"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"2.85","1":"2.85"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"2.87","1":"2.87"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"2.86","1":"2.86"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"2.97","1":"2.97"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"2.94","1":"2.94"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"2.96","1":"2.96"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"2.81","1":"2.81"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"2.85","1":"2.85"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"2.90","1":"2.90"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"2.95","1":"2.95"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"2.94","1":"2.94"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"2.95","1":"2.95"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"2.94","1":"2.94"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"2.89","1":"2.89"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"2.94","1":"2.94"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"2.99","1":"2.99"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"2.92","1":"2.92"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"2.85","1":"2.85"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"2.86","1":"2.86"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"2.87","1":"2.87"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"2.90","1":"2.90"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"2.99","1":"2.99"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"2.97","1":"2.97"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"3.01","1":"3.01"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"3.23","1":"3.23"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"3.11","1":"3.11"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"3.02","1":"3.02"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"2.99","1":"2.99"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"3.00","1":"3.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"3.00","1":"3.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"2.93","1":"2.93"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"2.97","1":"2.97"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"2.95","1":"2.95"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"2.87","1":"2.87"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"2.92","1":"2.92"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"2.88","1":"2.88"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"2.87","1":"2.87"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"2.78","1":"2.78"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"2.81","1":"2.81"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"2.88","1":"2.88"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"2.86","1":"2.86"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"2.84","1":"2.84"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"2.80","1":"2.80"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"2.79","1":"2.79"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"2.77","1":"2.77"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"2.79","1":"2.79"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"2.77","1":"2.77"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"2.83","1":"2.83"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"2.75","1":"2.75"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"2.75","1":"2.75"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"2.71","1":"2.71"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"2.72","1":"2.72"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"2.68","1":"2.68"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"2.66","1":"2.66"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"2.66","1":"2.66"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"2.69","1":"2.69"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"2.72","1":"2.72"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"2.63","1":"2.63"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"2.62","1":"2.62"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"2.60","1":"2.60"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"2.60","1":"2.60"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"2.63","1":"2.63"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"2.65","1":"2.65"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"2.61","1":"2.61"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"2.65","1":"2.65"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"2.68","1":"2.68"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"2.57","1":"2.57"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"2.58","1":"2.58"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"2.60","1":"2.60"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"2.57","1":"2.57"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"2.54","1":"2.54"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"2.44","1":"2.44"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"2.42","1":"2.42"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"2.32","1":"2.32"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"2.30","1":"2.30"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"2.20","1":"2.20"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"2.11","1":"2.11"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"2.23","1":"2.23"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"2.17","1":"2.17"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"2.14","1":"2.14"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"2.23","1":"2.23"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"2.30","1":"2.30"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"2.23","1":"2.23"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"2.30","1":"2.30"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"2.28","1":"2.28"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"2.18","1":"2.18"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"2.27","1":"2.27"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"2.29","1":"2.29"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"2.34","1":"2.34"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"2.35","1":"2.35"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"2.30","1":"2.30"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"2.30","1":"2.30"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"2.34","1":"2.34"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"2.26","1":"2.26"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"2.27","1":"2.27"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"2.34","1":"2.34"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"2.36","1":"2.36"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"2.40","1":"2.40"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"2.42","1":"2.42"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"2.40","1":"2.40"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"2.38","1":"2.38"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"2.45","1":"2.45"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"2.49","1":"2.49"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"2.55","1":"2.55"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"2.53","1":"2.53"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"2.49","1":"2.49"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"2.41","1":"2.41"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"2.40","1":"2.40"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"2.36","1":"2.36"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"2.36","1":"2.36"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"2.39","1":"2.39"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"2.36","1":"2.36"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"2.38","1":"2.38"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"2.41","1":"2.41"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"2.38","1":"2.38"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"2.27","1":"2.27"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"2.30","1":"2.30"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"2.33","1":"2.33"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"2.28","1":"2.28"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"2.22","1":"2.22"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"2.14","1":"2.14"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"2.10","1":"2.10"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"2.00","1":"2.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"2.07","1":"2.07"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"2.07","1":"2.07"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"2.13","1":"2.13"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"2.07","1":"2.07"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"2.05","1":"2.05"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"2.06","1":"2.06"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"2.09","1":"2.09"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"2.04","1":"2.04"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"2.05","1":"2.05"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"2.02","1":"2.02"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"2.07","1":"2.07"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"2.08","1":"2.08"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"2.07","1":"2.07"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"2.06","1":"2.06"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"2.10","1":"2.10"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"2.22","1":"2.22"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"2.20","1":"2.20"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"2.33","1":"2.33"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"2.30","1":"2.30"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"2.26","1":"2.26"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"2.28","1":"2.28"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"2.53","1":"2.53"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"2.73","1":"2.73"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"2.56","1":"2.56"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"2.61","1":"2.61"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"2.58","1":"2.58"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"2.49","1":"2.49"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"2.42","1":"2.42"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"2.40","1":"2.40"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"2.32","1":"2.32"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"2.31","1":"2.31"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"2.28","1":"2.28"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"2.20","1":"2.20"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"2.20","1":"2.20"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"2.21","1":"2.21"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"2.20","1":"2.20"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"2.16","1":"2.16"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"2.22","1":"2.22"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"2.15","1":"2.15"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"2.18","1":"2.18"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"2.06","1":"2.06"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"2.05","1":"2.05"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"2.09","1":"2.09"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"2.07","1":"2.07"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"2.10","1":"2.10"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"2.10","1":"2.10"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"2.06","1":"2.06"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"2.05","1":"2.05"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"2.14","1":"2.14"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"2.07","1":"2.07"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"2.08","1":"2.08"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"2.08","1":"2.08"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"2.07","1":"2.07"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"2.09","1":"2.09"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"2.05","1":"2.05"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"2.06","1":"2.06"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"2.07","1":"2.07"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"2.05","1":"2.05"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"2.04","1":"2.04"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"2.10","1":"2.10"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"2.01","1":"2.01"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"2.00","1":"2.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"2.03","1":"2.03"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"2.05","1":"2.05"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"1.99","1":"1.99"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"1.92","1":"1.92"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"1.74","1":"1.74"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"1.88","1":"1.88"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"1.80","1":"1.80"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"2.00","1":"2.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"2.00","1":"2.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"1.97","1":"1.97"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"1.96","1":"1.96"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"2.00","1":"2.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"1.99","1":"1.99"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"1.99","1":"1.99"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"1.99","1":"1.99"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"1.98","1":"1.98"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"1.99","1":"1.99"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"1.93","1":"1.93"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"1.99","1":"1.99"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"2.00","1":"2.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"2.00","1":"2.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"1.97","1":"1.97"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"2.03","1":"2.03"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"1.97","1":"1.97"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"1.99","1":"1.99"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"2.01","1":"2.01"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"1.99","1":"1.99"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"2.03","1":"2.03"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"1.98","1":"1.98"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"1.98","1":"1.98"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"1.96","1":"1.96"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"1.91","1":"1.91"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"1.88","1":"1.88"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"1.98","1":"1.98"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"1.95","1":"1.95"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"1.95","1":"1.95"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"1.82","1":"1.82"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"1.79","1":"1.79"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"1.80","1":"1.80"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"1.78","1":"1.78"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"1.80","1":"1.80"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"1.93","1":"1.93"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"1.74","1":"1.74"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"1.71","1":"1.71"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"1.78","1":"1.78"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"1.84","1":"1.84"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"1.97","1":"1.97"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"1.85","1":"1.85"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"1.84","1":"1.84"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"1.80","1":"1.80"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"1.81","1":"1.81"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"1.78","1":"1.78"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"1.72","1":"1.72"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"1.71","1":"1.71"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"1.67","1":"1.67"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"1.67","1":"1.67"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"1.60","1":"1.60"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"1.60","1":"1.60"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"1.60","1":"1.60"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"1.60","1":"1.60"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"1.62","1":"1.62"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"1.65","1":"1.65"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"1.76","1":"1.76"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"1.80","1":"1.80"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"1.83","1":"1.83"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"1.93","1":"1.93"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"2.10","1":"2.10"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"2.30","1":"2.30"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"2.22","1":"2.22"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"2.29","1":"2.29"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"2.14","1":"2.14"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"2.04","1":"2.04"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"2.00","1":"2.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"2.01","1":"2.01"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"2.01","1":"2.01"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"1.90","1":"1.90"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"1.91","1":"1.91"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"1.96","1":"1.96"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"1.97","1":"1.97"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"1.95","1":"1.95"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"1.84","1":"1.84"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"1.93","1":"1.93"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"1.82","1":"1.82"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"1.86","1":"1.86"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"1.85","1":"1.85"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"1.80","1":"1.80"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"1.81","1":"1.81"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"1.73","1":"1.73"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"1.85","1":"1.85"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"1.83","1":"1.83"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"1.86","1":"1.86"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"1.91","1":"1.91"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"1.82","1":"1.82"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"1.80","1":"1.80"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"1.85","1":"1.85"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"1.79","1":"1.79"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"1.80","1":"1.80"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"1.85","1":"1.85"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"1.87","1":"1.87"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"1.95","1":"1.95"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"1.97","1":"1.97"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"1.97","1":"1.97"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"1.97","1":"1.97"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"1.85","1":"1.85"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"1.90","1":"1.90"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"1.95","1":"1.95"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"2.02","1":"2.02"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"2.01","1":"2.01"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"1.98","1":"1.98"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"1.97","1":"1.97"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"2.07","1":"2.07"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"2.06","1":"2.06"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"2.16","1":"2.16"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"2.18","1":"2.18"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"2.25","1":"2.25"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"2.25","1":"2.25"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"2.14","1":"2.14"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"2.10","1":"2.10"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"2.05","1":"2.05"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"2.11","1":"2.11"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"2.07","1":"2.07"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"2.18","1":"2.18"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"2.26","1":"2.26"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"2.27","1":"2.27"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"2.57","1":"2.57"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"2.55","1":"2.55"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"2.40","1":"2.40"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"2.32","1":"2.32"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"2.28","1":"2.28"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"2.32","1":"2.32"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"2.40","1":"2.40"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"2.30","1":"2.30"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"2.21","1":"2.21"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"2.31","1":"2.31"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"2.48","1":"2.48"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"2.43","1":"2.43"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"2.77","1":"2.77"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"3.03","1":"3.03"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"2.93","1":"2.93"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"2.85","1":"2.85"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"2.80","1":"2.80"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"3.21","1":"3.21"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"3.44","1":"3.44"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"3.47","1":"3.47"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"3.54","1":"3.54"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"4.54","1":"4.54"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"5.03","1":"5.03"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"4.77","1":"4.77"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"4.34","1":"4.34"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"4.09","1":"4.09"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"5.09","1":"5.09"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"4.61","1":"4.61"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"4.15","1":"4.15"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"4.55","1":"4.55"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"4.42","1":"4.42"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"4.27","1":"4.27"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"4.62","1":"4.62"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"4.77","1":"4.77"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"5.00","1":"5.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"4.89","1":"4.89"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"5.04","1":"5.04"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"5.11","1":"5.11"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"5.24","1":"5.24"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"5.20","1":"5.20"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"5.58","1":"5.58"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"6.29","1":"6.29"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"5.98","1":"5.98"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"6.09","1":"6.09"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"6.63","1":"6.63"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"6.28","1":"6.28"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"5.60","1":"5.60"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"5.93","1":"5.93"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"5.98","1":"5.98"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"6.23","1":"6.23"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"6.04","1":"6.04"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"5.69","1":"5.69"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"5.72","1":"5.72"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"5.51","1":"5.51"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"5.12","1":"5.12"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"4.94","1":"4.94"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"5.05","1":"5.05"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"5.17","1":"5.17"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"5.25","1":"5.25"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"5.26","1":"5.26"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"5.11","1":"5.11"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"5.12","1":"5.12"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"5.08","1":"5.08"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"5.07","1":"5.07"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"4.96","1":"4.96"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"4.92","1":"4.92"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"4.74","1":"4.74"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"4.78","1":"4.78"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"4.52","1":"4.52"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"4.55","1":"4.55"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"4.39","1":"4.39"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"4.29","1":"4.29"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"4.67","1":"4.67"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"4.44","1":"4.44"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"4.44","1":"4.44"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"4.59","1":"4.59"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"4.80","1":"4.80"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"4.96","1":"4.96"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"4.89","1":"4.89"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"4.88","1":"4.88"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"5.17","1":"5.17"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"5.21","1":"5.21"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"5.07","1":"5.07"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"4.99","1":"4.99"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"4.91","1":"4.91"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"4.99","1":"4.99"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"5.05","1":"5.05"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"4.88","1":"4.88"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"4.93","1":"4.93"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"4.94","1":"4.94"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"4.91","1":"4.91"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"4.87","1":"4.87"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"4.80","1":"4.80"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"4.70","1":"4.70"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"4.75","1":"4.75"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"4.65","1":"4.65"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"4.70","1":"4.70"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"4.70","1":"4.70"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"4.75","1":"4.75"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"4.63","1":"4.63"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"4.97","1":"4.97"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"4.97","1":"4.97"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"4.84","1":"4.84"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"4.83","1":"4.83"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"5.01","1":"5.01"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"4.92","1":"4.92"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"4.90","1":"4.90"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"5.03","1":"5.03"},{"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":"5.10","1":"5.10"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"5.26","1":"5.26"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"5.42","1":"5.42"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"5.71","1":"5.71"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"5.74","1":"5.74"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"5.65","1":"5.65"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"5.77","1":"5.77"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"5.76","1":"5.76"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"6.25","1":"6.25"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"6.52","1":"6.52"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"6.36","1":"6.36"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"7.33","1":"7.33"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"6.82","1":"6.82"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"6.62","1":"6.62"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"6.67","1":"6.67"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"6.86","1":"6.86"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"7.28","1":"7.28"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"7.38","1":"7.38"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"7.54","1":"7.54"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"7.79","1":"7.79"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"7.70","1":"7.70"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"7.66","1":"7.66"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"8.18","1":"8.18"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"7.83","1":"7.83"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"8.32","1":"8.32"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"8.09","1":"8.09"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"7.78","1":"7.78"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"7.63","1":"7.63"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"7.27","1":"7.27"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"8.26","1":"8.26"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"8.71","1":"8.71"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"8.47","1":"8.47"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"8.78","1":"8.78"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"8.90","1":"8.90"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"8.82","1":"8.82"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"9.04","1":"9.04"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"9.16","1":"9.16"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"9.09","1":"9.09"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"9.08","1":"9.08"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"8.75","1":"8.75"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"8.85","1":"8.85"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"8.70","1":"8.70"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"8.20","1":"8.20"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"8.18","1":"8.18"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"8.78","1":"8.78"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"9.02","1":"9.02"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"9.11","1":"9.11"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"9.10","1":"9.10"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"9.20","1":"9.20"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"8.95","1":"8.95"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"8.81","1":"8.81"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"8.88","1":"8.88"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"8.88","1":"8.88"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"8.33","1":"8.33"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"8.68","1":"8.68"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"8.58","1":"8.58"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"8.53","1":"8.53"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"8.69","1":"8.69"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"9.32","1":"9.32"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"9.31","1":"9.31"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"9.21","1":"9.21"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"9.35","1":"9.35"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"9.37","1":"9.37"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"9.30","1":"9.30"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"9.21","1":"9.21"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"9.15","1":"9.15"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"8.94","1":"8.94"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"9.09","1":"9.09"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"9.14","1":"9.14"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"10.13","1":"10.13"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"10.35","1":"10.35"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"10.25","1":"10.25"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"9.98","1":"9.98"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"10.17","1":"10.17"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"10.22","1":"10.22"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"10.10","1":"10.10"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"10.34","1":"10.34"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"11.34","1":"11.34"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"12.09","1":"12.09"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"12.04","1":"12.04"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"13.02","1":"13.02"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"13.95","1":"13.95"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"14.25","1":"14.25"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"15.24","1":"15.24"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"15.47","1":"15.47"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"16.44","1":"16.44"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"16.61","1":"16.61"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"16.09","1":"16.09"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"15.22","1":"15.22"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"14.93","1":"14.93"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"14.44","1":"14.44"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"14.52","1":"14.52"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"14.31","1":"14.31"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"14.43","1":"14.43"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"13.43","1":"13.43"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"13.91","1":"13.91"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"13.79","1":"13.79"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"13.84","1":"13.84"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"14.12","1":"14.12"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"14.92","1":"14.92"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"14.83","1":"14.83"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"14.73","1":"14.73"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"14.86","1":"14.86"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"15.29","1":"15.29"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"14.89","1":"14.89"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"14.79","1":"14.79"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"14.62","1":"14.62"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"14.21","1":"14.21"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"14.54","1":"14.54"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"14.57","1":"14.57"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"14.59","1":"14.59"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"14.05","1":"14.05"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"14.36","1":"14.36"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"14.48","1":"14.48"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"14.67","1":"14.67"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"15.50","1":"15.50"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"15.76","1":"15.76"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"15.31","1":"15.31"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"15.32","1":"15.32"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"15.32","1":"15.32"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"14.32","1":"14.32"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"14.30","1":"14.30"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"14.67","1":"14.67"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"15.64","1":"15.64"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"15.92","1":"15.92"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"16.22","1":"16.22"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"16.86","1":"16.86"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"17.86","1":"17.86"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"17.64","1":"17.64"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"17.78","1":"17.78"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"17.05","1":"17.05"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"17.90","1":"17.90"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"17.39","1":"17.39"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"17.20","1":"17.20"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"17.16","1":"17.16"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"17.30","1":"17.30"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"18.05","1":"18.05"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"17.83","1":"17.83"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"17.75","1":"17.75"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"17.68","1":"17.68"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"17.65","1":"17.65"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"17.84","1":"17.84"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"17.59","1":"17.59"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"17.68","1":"17.68"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"18.41","1":"18.41"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"18.94","1":"18.94"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"18.96","1":"18.96"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"18.34","1":"18.34"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"18.28","1":"18.28"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"17.88","1":"17.88"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"17.50","1":"17.50"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"16.92","1":"16.92"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"17.15","1":"17.15"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"17.86","1":"17.86"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"17.64","1":"17.64"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"17.12","1":"17.12"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"16.13","1":"16.13"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"17.09","1":"17.09"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"16.94","1":"16.94"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"17.31","1":"17.31"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"17.15","1":"17.15"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"17.20","1":"17.20"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"17.79","1":"17.79"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"17.70","1":"17.70"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"17.78","1":"17.78"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"18.10","1":"18.10"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"17.54","1":"17.54"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"17.20","1":"17.20"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"16.68","1":"16.68"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"16.76","1":"16.76"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"17.76","1":"17.76"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"18.76","1":"18.76"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"19.68","1":"19.68"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"20.32","1":"20.32"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"19.37","1":"19.37"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"18.67","1":"18.67"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"19.05","1":"19.05"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"19.32","1":"19.32"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"19.23","1":"19.23"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"18.85","1":"18.85"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"18.52","1":"18.52"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"17.58","1":"17.58"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"17.39","1":"17.39"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"18.36","1":"18.36"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"19.15","1":"19.15"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"18.64","1":"18.64"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"18.20","1":"18.20"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"18.76","1":"18.76"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"18.85","1":"18.85"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"19.36","1":"19.36"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"18.95","1":"18.95"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"18.34","1":"18.34"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"18.54","1":"18.54"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"18.79","1":"18.79"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"18.70","1":"18.70"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"18.50","1":"18.50"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"18.27","1":"18.27"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"18.86","1":"18.86"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"18.89","1":"18.89"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"18.85","1":"18.85"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"19.12","1":"19.12"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"19.42","1":"19.42"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"19.07","1":"19.07"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"19.35","1":"19.35"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"20.35","1":"20.35"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"21.10","1":"21.10"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"21.48","1":"21.48"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"21.87","1":"21.87"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"21.31","1":"21.31"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"20.99","1":"20.99"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"20.38","1":"20.38"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"21.04","1":"21.04"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"21.11","1":"21.11"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"21.34","1":"21.34"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"21.73","1":"21.73"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"22.07","1":"22.07"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"22.95","1":"22.95"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"22.83","1":"22.83"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"23.42","1":"23.42"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"23.54","1":"23.54"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"23.24","1":"23.24"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"23.18","1":"23.18"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"22.90","1":"22.90"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"24.04","1":"24.04"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"24.70","1":"24.70"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"24.20","1":"24.20"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"23.82","1":"23.82"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"24.42","1":"24.42"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"23.80","1":"23.80"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"23.58","1":"23.58"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"22.52","1":"22.52"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"22.73","1":"22.73"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"22.11","1":"22.11"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"22.25","1":"22.25"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"21.93","1":"21.93"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"22.73","1":"22.73"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"23.35","1":"23.35"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"23.94","1":"23.94"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"24.42","1":"24.42"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"24.23","1":"24.23"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"24.49","1":"24.49"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"24.97","1":"24.97"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"24.59","1":"24.59"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"24.35","1":"24.35"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"25.10","1":"25.10"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"25.33","1":"25.33"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"25.34","1":"25.34"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"25.92","1":"25.92"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"27.21","1":"27.21"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"28.57","1":"28.57"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"28.61","1":"28.61"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"29.77","1":"29.77"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"30.78","1":"30.78"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"32.09","1":"32.09"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"32.51","1":"32.51"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"31.01","1":"31.01"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"30.62","1":"30.62"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"30.41","1":"30.41"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"29.69","1":"29.69"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"29.75","1":"29.75"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"28.95","1":"28.95"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"29.98","1":"29.98"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"30.55","1":"30.55"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"29.72","1":"29.72"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"28.40","1":"28.40"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"28.53","1":"28.53"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"28.51","1":"28.51"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"28.29","1":"28.29"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"27.38","1":"27.38"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"27.30","1":"27.30"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"26.85","1":"26.85"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"28.19","1":"28.19"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"26.92","1":"26.92"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"26.27","1":"26.27"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"25.16","1":"25.16"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"24.46","1":"24.46"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"23.26","1":"23.26"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"22.14","1":"22.14"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"21.05","1":"21.05"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"22.10","1":"22.10"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"23.20","1":"23.20"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"23.71","1":"23.71"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"24.89","1":"24.89"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"25.03","1":"25.03"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"24.74","1":"24.74"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"25.77","1":"25.77"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"26.28","1":"26.28"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"25.55","1":"25.55"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"24.79","1":"24.79"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"24.94","1":"24.94"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"25.81","1":"25.81"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"25.63","1":"25.63"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"24.51","1":"24.51"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"23.80","1":"23.80"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"22.95","1":"22.95"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"22.26","1":"22.26"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"21.38","1":"21.38"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"22.44","1":"22.44"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"22.43","1":"22.43"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"22.11","1":"22.11"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"21.69","1":"21.69"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"21.17","1":"21.17"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"21.50","1":"21.50"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"20.95","1":"20.95"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"20.48","1":"20.48"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"20.48","1":"20.48"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"20.25","1":"20.25"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"21.26","1":"21.26"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"22.32","1":"22.32"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"22.50","1":"22.50"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"22.06","1":"22.06"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"21.68","1":"21.68"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"21.02","1":"21.02"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"21.39","1":"21.39"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"21.36","1":"21.36"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"22.09","1":"22.09"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"21.58","1":"21.58"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"20.86","1":"20.86"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"20.95","1":"20.95"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"21.61","1":"21.61"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"22.09","1":"22.09"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"22.09","1":"22.09"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"22.97","1":"22.97"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"22.89","1":"22.89"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"22.96","1":"22.96"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"24.10","1":"24.10"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"24.53","1":"24.53"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"24.45","1":"24.45"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"24.26","1":"24.26"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"24.74","1":"24.74"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"25.32","1":"25.32"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"24.65","1":"24.65"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"24.66","1":"24.66"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"25.11","1":"25.11"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"25.54","1":"25.54"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"25.76","1":"25.76"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"26.09","1":"26.09"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"25.88","1":"25.88"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"26.33","1":"26.33"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"26.20","1":"26.20"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"25.65","1":"25.65"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"25.26","1":"25.26"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"25.37","1":"25.37"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"25.73","1":"25.73"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"26.11","1":"26.11"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"26.49","1":"26.49"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"27.00","1":"27.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"26.79","1":"26.79"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"26.29","1":"26.29"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"26.63","1":"26.63"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"26.51","1":"26.51"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"26.90","1":"26.90"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"26.68","1":"26.68"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"26.42","1":"26.42"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"27.38","1":"27.38"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"27.43","1":"27.43"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"28.80","1":"28.80"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"28.69","1":"28.69"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"28.96","1":"28.96"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"29.14","1":"29.14"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"28.91","1":"28.91"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"29.27","1":"29.27"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"29.27","1":"29.27"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"28.96","1":"28.96"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"28.55","1":"28.55"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"28.11","1":"28.11"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"28.00","1":"28.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"28.38","1":"28.38"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"29.06","1":"29.06"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"29.16","1":"29.16"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"29.32","1":"29.32"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"29.44","1":"29.44"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"29.39","1":"29.39"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"28.23","1":"28.23"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"28.42","1":"28.42"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"28.41","1":"28.41"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"28.34","1":"28.34"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"29.57","1":"29.57"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"29.30","1":"29.30"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"28.88","1":"28.88"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"29.01","1":"29.01"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"28.13","1":"28.13"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"27.78","1":"27.78"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"27.75","1":"27.75"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"28.16","1":"28.16"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"27.83","1":"27.83"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"27.22","1":"27.22"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"26.95","1":"26.95"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"27.08","1":"27.08"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"26.92","1":"26.92"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"26.61","1":"26.61"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"27.84","1":"27.84"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"28.91","1":"28.91"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"28.91","1":"28.91"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"28.14","1":"28.14"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"27.88","1":"27.88"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"29.19","1":"29.19"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"30.58","1":"30.58"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"31.62","1":"31.62"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"30.24","1":"30.24"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"29.80","1":"29.80"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"29.26","1":"29.26"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"30.06","1":"30.06"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"29.84","1":"29.84"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"29.99","1":"29.99"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"30.29","1":"30.29"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"30.44","1":"30.44"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"29.94","1":"29.94"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"30.02","1":"30.02"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"29.95","1":"29.95"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"29.90","1":"29.90"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"29.38","1":"29.38"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"29.18","1":"29.18"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"29.44","1":"29.44"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"29.83","1":"29.83"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"29.75","1":"29.75"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"29.26","1":"29.26"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"29.43","1":"29.43"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"29.65","1":"29.65"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"30.24","1":"30.24"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"30.41","1":"30.41"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"29.42","1":"29.42"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"29.09","1":"29.09"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"28.57","1":"28.57"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"29.15","1":"29.15"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"29.19","1":"29.19"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"29.10","1":"29.10"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"29.06","1":"29.06"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"30.13","1":"30.13"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"30.27","1":"30.27"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"29.74","1":"29.74"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"30.36","1":"30.36"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"30.41","1":"30.41"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"30.93","1":"30.93"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"30.16","1":"30.16"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"30.44","1":"30.44"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"30.95","1":"30.95"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"30.12","1":"30.12"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"29.90","1":"29.90"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"30.45","1":"30.45"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"30.73","1":"30.73"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"30.27","1":"30.27"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"30.12","1":"30.12"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"30.12","1":"30.12"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"30.19","1":"30.19"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"30.21","1":"30.21"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"29.80","1":"29.80"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"29.71","1":"29.71"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"29.73","1":"29.73"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"30.02","1":"30.02"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"30.12","1":"30.12"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"30.01","1":"30.01"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"29.82","1":"29.82"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"29.56","1":"29.56"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"29.11","1":"29.11"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"29.27","1":"29.27"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"29.75","1":"29.75"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"29.99","1":"29.99"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"30.18","1":"30.18"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"30.47","1":"30.47"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"30.35","1":"30.35"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"31.10","1":"31.10"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"31.19","1":"31.19"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"30.89","1":"30.89"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"30.94","1":"30.94"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"30.99","1":"30.99"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"30.83","1":"30.83"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"31.21","1":"31.21"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"31.63","1":"31.63"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"31.65","1":"31.65"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"31.09","1":"31.09"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"30.94","1":"30.94"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"30.48","1":"30.48"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"30.12","1":"30.12"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"29.53","1":"29.53"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"29.68","1":"29.68"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"30.12","1":"30.12"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"30.24","1":"30.24"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"29.73","1":"29.73"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"30.12","1":"30.12"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"29.93","1":"29.93"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"30.05","1":"30.05"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"30.04","1":"30.04"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"30.09","1":"30.09"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"29.97","1":"29.97"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"30.24","1":"30.24"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"30.06","1":"30.06"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"30.13","1":"30.13"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"29.92","1":"29.92"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"29.82","1":"29.82"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"30.07","1":"30.07"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"30.49","1":"30.49"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"30.37","1":"30.37"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"30.75","1":"30.75"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"31.49","1":"31.49"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"31.95","1":"31.95"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"32.93","1":"32.93"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"33.49","1":"33.49"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"33.38","1":"33.38"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"32.14","1":"32.14"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"31.08","1":"31.08"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"29.85","1":"29.85"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"29.87","1":"29.87"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"29.69","1":"29.69"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"30.09","1":"30.09"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"29.81","1":"29.81"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"28.32","1":"28.32"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"27.42","1":"27.42"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"27.37","1":"27.37"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"27.54","1":"27.54"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"27.97","1":"27.97"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"26.71","1":"26.71"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"26.55","1":"26.55"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"27.36","1":"27.36"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"27.37","1":"27.37"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"26.80","1":"26.80"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"26.49","1":"26.49"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"25.54","1":"25.54"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"25.47","1":"25.47"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"26.61","1":"26.61"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"26.63","1":"26.63"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"27.96","1":"27.96"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"29.08","1":"29.08"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"29.31","1":"29.31"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"28.96","1":"28.96"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"28.93","1":"28.93"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"28.79","1":"28.79"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"28.85","1":"28.85"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"29.58","1":"29.58"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"29.11","1":"29.11"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"28.82","1":"28.82"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"28.48","1":"28.48"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"27.81","1":"27.81"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"27.98","1":"27.98"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"28.16","1":"28.16"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"28.03","1":"28.03"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"28.14","1":"28.14"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"28.09","1":"28.09"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"27.66","1":"27.66"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"27.11","1":"27.11"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"26.76","1":"26.76"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"27.19","1":"27.19"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"27.25","1":"27.25"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"27.52","1":"27.52"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"27.82","1":"27.82"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"28.04","1":"28.04"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"28.31","1":"28.31"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"28.44","1":"28.44"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"28.56","1":"28.56"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"28.25","1":"28.25"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"28.42","1":"28.42"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"28.55","1":"28.55"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"28.51","1":"28.51"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"29.21","1":"29.21"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"29.01","1":"29.01"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"29.32","1":"29.32"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"29.27","1":"29.27"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"29.28","1":"29.28"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"30.01","1":"30.01"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"29.96","1":"29.96"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"29.76","1":"29.76"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"29.81","1":"29.81"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"31.24","1":"31.24"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"31.55","1":"31.55"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"31.62","1":"31.62"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"31.55","1":"31.55"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"31.58","1":"31.58"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"32.06","1":"32.06"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"31.56","1":"31.56"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"32.13","1":"32.13"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"33.73","1":"33.73"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"34.52","1":"34.52"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"34.60","1":"34.60"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"34.02","1":"34.02"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"34.03","1":"34.03"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"33.07","1":"33.07"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"33.67","1":"33.67"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"34.49","1":"34.49"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"34.91","1":"34.91"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"36.65","1":"36.65"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"37.63","1":"37.63"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"37.74","1":"37.74"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"38.94","1":"38.94"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"38.03","1":"38.03"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"38.66","1":"38.66"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"38.79","1":"38.79"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"40.72","1":"40.72"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"40.08","1":"40.08"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"41.72","1":"41.72"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"42.99","1":"42.99"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"42.12","1":"42.12"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"40.60","1":"40.60"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"40.72","1":"40.72"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"41.48","1":"41.48"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"41.83","1":"41.83"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"42.16","1":"42.16"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"43.49","1":"43.49"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"43.50","1":"43.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"44.24","1":"44.24"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"43.51","1":"43.51"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"44.02","1":"44.02"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"44.25","1":"44.25"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"46.46","1":"46.46"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"47.50","1":"47.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"47.24","1":"47.24"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"47.48","1":"47.48"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"48.08","1":"48.08"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"47.90","1":"47.90"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"47.62","1":"47.62"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"47.48","1":"47.48"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"47.94","1":"47.94"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"48.02","1":"48.02"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"47.99","1":"47.99"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"48.29","1":"48.29"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"48.45","1":"48.45"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"50.35","1":"50.35"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"49.87","1":"49.87"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"48.40","1":"48.40"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"48.04","1":"48.04"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"50.28","1":"50.28"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"50.21","1":"50.21"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"49.26","1":"49.26"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"50.37","1":"50.37"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"52.61","1":"52.61"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"55.24","1":"55.24"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"54.29","1":"54.29"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"54.19","1":"54.19"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"56.68","1":"56.68"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"56.40","1":"56.40"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"57.59","1":"57.59"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"57.34","1":"57.34"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"56.77","1":"56.77"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"56.89","1":"56.89"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"56.16","1":"56.16"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"55.69","1":"55.69"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"55.09","1":"55.09"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"56.18","1":"56.18"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"55.06","1":"55.06"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"55.84","1":"55.84"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"56.23","1":"56.23"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"55.91","1":"55.91"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"55.10","1":"55.10"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"53.52","1":"53.52"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"52.07","1":"52.07"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"52.38","1":"52.38"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"51.33","1":"51.33"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"51.65","1":"51.65"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"52.23","1":"52.23"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"51.84","1":"51.84"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"49.88","1":"49.88"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"50.78","1":"50.78"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"50.74","1":"50.74"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"53.21","1":"53.21"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"52.96","1":"52.96"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"52.80","1":"52.80"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"50.62","1":"50.62"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"51.86","1":"51.86"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"54.45","1":"54.45"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"52.89","1":"52.89"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"51.36","1":"51.36"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"50.16","1":"50.16"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"48.13","1":"48.13"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"45.76","1":"45.76"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"48.04","1":"48.04"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"50.44","1":"50.44"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"52.96","1":"52.96"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"55.60","1":"55.60"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"57.59","1":"57.59"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"58.85","1":"58.85"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"59.57","1":"59.57"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"59.13","1":"59.13"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"60.68","1":"60.68"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"63.63","1":"63.63"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"60.98","1":"60.98"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"62.68","1":"62.68"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"62.77","1":"62.77"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"65.34","1":"65.34"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"63.59","1":"63.59"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"62.55","1":"62.55"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"64.43","1":"64.43"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"62.95","1":"62.95"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"62.35","1":"62.35"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"62.93","1":"62.93"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"62.40","1":"62.40"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"62.77","1":"62.77"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"64.06","1":"64.06"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"64.12","1":"64.12"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"63.88","1":"63.88"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"62.92","1":"62.92"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"62.06","1":"62.06"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"61.68","1":"61.68"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"58.61","1":"58.61"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"61.28","1":"61.28"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"62.01","1":"62.01"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"63.31","1":"63.31"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"62.47","1":"62.47"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"62.31","1":"62.31"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"61.87","1":"61.87"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"61.98","1":"61.98"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"62.28","1":"62.28"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"62.43","1":"62.43"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"65.49","1":"65.49"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"65.20","1":"65.20"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"68.41","1":"68.41"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"68.16","1":"68.16"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"69.10","1":"69.10"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"70.14","1":"70.14"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"71.36","1":"71.36"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"74.02","1":"74.02"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"76.65","1":"76.65"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"77.12","1":"77.12"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"80.97","1":"80.97"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"79.05","1":"79.05"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"78.85","1":"78.85"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"78.40","1":"78.40"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"78.86","1":"78.86"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"81.03","1":"81.03"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"79.50","1":"79.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"78.54","1":"78.54"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"78.46","1":"78.46"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"77.32","1":"77.32"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"75.59","1":"75.59"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"77.07","1":"77.07"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"78.14","1":"78.14"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"74.57","1":"74.57"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"73.54","1":"73.54"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"74.84","1":"74.84"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"78.56","1":"78.56"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"80.32","1":"80.32"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"81.06","1":"81.06"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"81.47","1":"81.47"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"81.00","1":"81.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"83.40","1":"83.40"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"82.62","1":"82.62"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"81.13","1":"81.13"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"78.53","1":"78.53"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"80.45","1":"80.45"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"81.12","1":"81.12"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"80.09","1":"80.09"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"79.97","1":"79.97"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"79.29","1":"79.29"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"77.77","1":"77.77"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"77.49","1":"77.49"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"73.79","1":"73.79"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"73.82","1":"73.82"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"73.65","1":"73.65"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"72.13","1":"72.13"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"72.31","1":"72.31"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"73.26","1":"73.26"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"76.79","1":"76.79"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"79.72","1":"79.72"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"78.42","1":"78.42"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"77.56","1":"77.56"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"77.66","1":"77.66"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"77.40","1":"77.40"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"76.21","1":"76.21"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"74.90","1":"74.90"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"73.40","1":"73.40"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"75.79","1":"75.79"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"73.96","1":"73.96"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"72.30","1":"72.30"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"69.99","1":"69.99"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"66.50","1":"66.50"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"69.82","1":"69.82"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"70.14","1":"70.14"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"73.64","1":"73.64"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"77.17","1":"77.17"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"75.46","1":"75.46"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"74.03","1":"74.03"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"74.39","1":"74.39"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"73.28","1":"73.28"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"70.30","1":"70.30"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"66.79","1":"66.79"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"68.69","1":"68.69"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"68.14","1":"68.14"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"69.42","1":"69.42"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"67.35","1":"67.35"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"66.10","1":"66.10"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"65.71","1":"65.71"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"66.87","1":"66.87"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"66.47","1":"66.47"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"64.36","1":"64.36"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"64.83","1":"64.83"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"66.49","1":"66.49"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"66.54","1":"66.54"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"67.02","1":"67.02"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"66.02","1":"66.02"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"68.54","1":"68.54"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"71.05","1":"71.05"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"70.59","1":"70.59"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"69.88","1":"69.88"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"70.40","1":"70.40"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"69.74","1":"69.74"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"71.33","1":"71.33"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"73.51","1":"73.51"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"72.97","1":"72.97"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"72.83","1":"72.83"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"72.46","1":"72.46"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"72.72","1":"72.72"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"72.64","1":"72.64"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"70.55","1":"70.55"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"69.27","1":"69.27"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"69.88","1":"69.88"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"69.56","1":"69.56"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"69.66","1":"69.66"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"70.26","1":"70.26"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"70.86","1":"70.86"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"71.30","1":"71.30"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"71.05","1":"71.05"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"72.32","1":"72.32"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"72.12","1":"72.12"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"74.79","1":"74.79"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"74.49","1":"74.49"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"74.32","1":"74.32"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"73.46","1":"73.46"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"71.04","1":"71.04"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"71.91","1":"71.91"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"72.83","1":"72.83"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"72.47","1":"72.47"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"72.24","1":"72.24"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"72.90","1":"72.90"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"72.40","1":"72.40"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"72.04","1":"72.04"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"71.82","1":"71.82"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"70.43","1":"70.43"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"70.03","1":"70.03"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"69.04","1":"69.04"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"68.09","1":"68.09"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"67.34","1":"67.34"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"64.70","1":"64.70"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"64.48","1":"64.48"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"67.20","1":"67.20"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"67.69","1":"67.69"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"67.63","1":"67.63"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"68.99","1":"68.99"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"69.96","1":"69.96"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"70.36","1":"70.36"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"70.33","1":"70.33"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"69.89","1":"69.89"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"70.59","1":"70.59"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"69.93","1":"69.93"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"71.21","1":"71.21"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"71.84","1":"71.84"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"71.02","1":"71.02"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"70.91","1":"70.91"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"71.00","1":"71.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"71.42","1":"71.42"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"72.11","1":"72.11"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"72.50","1":"72.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"73.08","1":"73.08"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"74.58","1":"74.58"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"78.30","1":"78.30"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"79.38","1":"79.38"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"80.46","1":"80.46"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"80.62","1":"80.62"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"80.06","1":"80.06"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"79.05","1":"79.05"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"80.27","1":"80.27"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"81.29","1":"81.29"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"81.44","1":"81.44"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"79.49","1":"79.49"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"79.22","1":"79.22"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"79.13","1":"79.13"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"81.60","1":"81.60"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"82.23","1":"82.23"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"82.87","1":"82.87"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"81.89","1":"81.89"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"80.56","1":"80.56"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"81.71","1":"81.71"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"81.59","1":"81.59"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"83.07","1":"83.07"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"84.20","1":"84.20"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"83.60","1":"83.60"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"84.52","1":"84.52"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"84.98","1":"84.98"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"85.01","1":"85.01"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"84.43","1":"84.43"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"84.01","1":"84.01"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"81.91","1":"81.91"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"81.61","1":"81.61"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"80.33","1":"80.33"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"82.03","1":"82.03"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"80.04","1":"80.04"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"81.45","1":"81.45"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"80.36","1":"80.36"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"79.55","1":"79.55"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"77.68","1":"77.68"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"75.81","1":"75.81"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"78.43","1":"78.43"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"78.88","1":"78.88"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"80.04","1":"80.04"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"81.13","1":"81.13"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"82.19","1":"82.19"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"85.94","1":"85.94"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"86.90","1":"86.90"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"86.76","1":"86.76"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"89.82","1":"89.82"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"88.44","1":"88.44"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"87.97","1":"87.97"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"87.80","1":"87.80"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"87.47","1":"87.47"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"87.23","1":"87.23"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"88.11","1":"88.11"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"89.15","1":"89.15"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"89.30","1":"89.30"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"89.01","1":"89.01"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"88.97","1":"88.97"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"88.15","1":"88.15"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"87.38","1":"87.38"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"91.74","1":"91.74"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"93.96","1":"93.96"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"91.49","1":"91.49"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"91.70","1":"91.70"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"92.21","1":"92.21"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"95.02","1":"95.02"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"97.20","1":"97.20"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"97.19","1":"97.19"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"99.06","1":"99.06"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"98.24","1":"98.24"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"98.60","1":"98.60"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"95.70","1":"95.70"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"96.73","1":"96.73"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"95.83","1":"95.83"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"96.59","1":"96.59"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"96.71","1":"96.71"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"96.85","1":"96.85"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"96.72","1":"96.72"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"95.37","1":"95.37"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"93.50","1":"93.50"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"92.36","1":"92.36"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"92.00","1":"92.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"94.50","1":"94.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"95.82","1":"95.82"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"95.83","1":"95.83"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"95.88","1":"95.88"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"95.14","1":"95.14"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"96.16","1":"96.16"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"98.06","1":"98.06"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"99.93","1":"99.93"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"98.87","1":"98.87"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"97.54","1":"97.54"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"98.17","1":"98.17"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"97.14","1":"97.14"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"96.11","1":"96.11"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"96.24","1":"96.24"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"96.22","1":"96.22"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"95.99","1":"95.99"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"95.91","1":"95.91"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"96.48","1":"96.48"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"96.06","1":"96.06"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"96.74","1":"96.74"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"95.85","1":"95.85"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"95.46","1":"95.46"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"95.00","1":"95.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"94.06","1":"94.06"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"97.08","1":"97.08"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"95.76","1":"95.76"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"96.34","1":"96.34"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"97.20","1":"97.20"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"97.97","1":"97.97"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"97.15","1":"97.15"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"96.81","1":"96.81"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"96.92","1":"96.92"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"96.71","1":"96.71"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"95.46","1":"95.46"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"96.75","1":"96.75"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"95.90","1":"95.90"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"100.69","1":"100.69"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"105.72","1":"105.72"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"106.34","1":"106.34"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"105.04","1":"105.04"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"104.76","1":"104.76"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"104.26","1":"104.26"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"103.99","1":"103.99"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"102.11","1":"102.11"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"101.80","1":"101.80"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"102.05","1":"102.05"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"105.82","1":"105.82"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"105.51","1":"105.51"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"105.33","1":"105.33"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"106.95","1":"106.95"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"107.73","1":"107.73"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"109.56","1":"109.56"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"112.13","1":"112.13"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"111.86","1":"111.86"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"114.31","1":"114.31"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"113.62","1":"113.62"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"112.55","1":"112.55"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"113.53","1":"113.53"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"112.46","1":"112.46"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"112.06","1":"112.06"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"112.38","1":"112.38"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"113.63","1":"113.63"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"112.98","1":"112.98"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"112.97","1":"112.97"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"112.55","1":"112.55"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"111.03","1":"111.03"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"110.27","1":"110.27"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"108.24","1":"108.24"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"108.48","1":"108.48"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"108.27","1":"108.27"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"107.86","1":"107.86"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"110.19","1":"110.19"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"109.84","1":"109.84"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"108.81","1":"108.81"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"109.21","1":"109.21"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"109.07","1":"109.07"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"109.18","1":"109.18"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"107.42","1":"107.42"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"104.95","1":"104.95"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"106.38","1":"106.38"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"106.06","1":"106.06"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"106.95","1":"106.95"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"109.01","1":"109.01"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"109.51","1":"109.51"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"109.70","1":"109.70"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"109.32","1":"109.32"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"108.17","1":"108.17"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"107.21","1":"107.21"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"101.85","1":"101.85"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"97.23","1":"97.23"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"99.29","1":"99.29"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"99.69","1":"99.69"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"98.12","1":"98.12"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"99.83","1":"99.83"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"98.67","1":"98.67"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"98.16","1":"98.16"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"97.78","1":"97.78"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"97.53","1":"97.53"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"95.17","1":"95.17"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"95.99","1":"95.99"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"96.61","1":"96.61"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"98.04","1":"98.04"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"98.12","1":"98.12"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"98.50","1":"98.50"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"97.18","1":"97.18"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"95.80","1":"95.80"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"99.84","1":"99.84"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"99.09","1":"99.09"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"98.51","1":"98.51"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"98.35","1":"98.35"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"97.48","1":"97.48"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"98.15","1":"98.15"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"97.03","1":"97.03"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"96.18","1":"96.18"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"94.18","1":"94.18"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"87.99","1":"87.99"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"88.88","1":"88.88"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"90.08","1":"90.08"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"89.86","1":"89.86"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"90.06","1":"90.06"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"89.99","1":"89.99"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"90.48","1":"90.48"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"91.01","1":"91.01"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"91.23","1":"91.23"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"91.15","1":"91.15"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"95.51","1":"95.51"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"97.10","1":"97.10"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"95.44","1":"95.44"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"95.35","1":"95.35"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"95.87","1":"95.87"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"98.89","1":"98.89"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"98.80","1":"98.80"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"103.74","1":"103.74"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"108.92","1":"108.92"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"109.54","1":"109.54"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"107.22","1":"107.22"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"106.76","1":"106.76"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"106.38","1":"106.38"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"108.09","1":"108.09"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"107.80","1":"107.80"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"108.03","1":"108.03"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"109.53","1":"109.53"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"110.71","1":"110.71"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"110.99","1":"110.99"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"111.09","1":"111.09"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"109.26","1":"109.26"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"108.01","1":"108.01"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"110.02","1":"110.02"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"112.08","1":"112.08"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"113.53","1":"113.53"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"119.20","1":"119.20"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"121.73","1":"121.73"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"118.96","1":"118.96"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"117.79","1":"117.79"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"117.97","1":"117.97"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"123.08","1":"123.08"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"120.66","1":"120.66"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"121.70","1":"121.70"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"122.99","1":"122.99"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"122.02","1":"122.02"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"127.25","1":"127.25"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"126.96","1":"126.96"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"124.71","1":"124.71"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"124.55","1":"124.55"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"125.86","1":"125.86"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"125.89","1":"125.89"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"126.72","1":"126.72"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"127.58","1":"127.58"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"126.15","1":"126.15"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"131.38","1":"131.38"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"131.88","1":"131.88"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"129.67","1":"129.67"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"129.04","1":"129.04"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"129.43","1":"129.43"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"129.86","1":"129.86"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"133.00","1":"133.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"132.25","1":"132.25"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"131.74","1":"131.74"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"129.74","1":"129.74"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"133.07","1":"133.07"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"132.36","1":"132.36"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"133.54","1":"133.54"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"133.61","1":"133.61"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"133.36","1":"133.36"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"133.50","1":"133.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"131.33","1":"131.33"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"133.00","1":"133.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"132.38","1":"132.38"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"132.71","1":"132.71"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"132.41","1":"132.41"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"134.42","1":"134.42"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"134.02","1":"134.02"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"134.69","1":"134.69"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"133.92","1":"133.92"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"133.97","1":"133.97"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"134.06","1":"134.06"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"137.64","1":"137.64"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"134.83","1":"134.83"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"134.14","1":"134.14"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"131.41","1":"131.41"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"128.92","1":"128.92"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"128.59","1":"128.59"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"129.44","1":"129.44"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"126.00","1":"126.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"126.76","1":"126.76"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"128.08","1":"128.08"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"128.94","1":"128.94"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"128.15","1":"128.15"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"126.97","1":"126.97"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"125.59","1":"125.59"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"127.14","1":"127.14"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"128.29","1":"128.29"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"127.02","1":"127.02"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"126.19","1":"126.19"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"125.94","1":"125.94"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"125.95","1":"125.95"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"125.52","1":"125.52"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"123.95","1":"123.95"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"120.87","1":"120.87"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"123.55","1":"123.55"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"123.02","1":"123.02"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"122.88","1":"122.88"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"123.74","1":"123.74"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"124.80","1":"124.80"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"125.47","1":"125.47"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"126.10","1":"126.10"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"126.26","1":"126.26"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"126.82","1":"126.82"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"126.42","1":"126.42"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"126.04","1":"126.04"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"124.09","1":"124.09"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"124.06","1":"124.06"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"125.33","1":"125.33"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"127.22","1":"127.22"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"125.06","1":"125.06"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"124.95","1":"124.95"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"124.88","1":"124.88"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"124.81","1":"124.81"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"125.25","1":"125.25"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"125.19","1":"125.19"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"124.63","1":"124.63"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"122.02","1":"122.02"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"118.67","1":"118.67"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"117.77","1":"117.77"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"120.86","1":"120.86"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"125.70","1":"125.70"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"128.82","1":"128.82"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"127.26","1":"127.26"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"125.47","1":"125.47"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"125.36","1":"125.36"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"122.90","1":"122.90"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"123.08","1":"123.08"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"120.27","1":"120.27"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"117.79","1":"117.79"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"119.11","1":"119.11"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"121.72","1":"121.72"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"124.39","1":"124.39"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"123.04","1":"123.04"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"122.54","1":"122.54"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"122.16","1":"122.16"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"120.51","1":"120.51"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"122.72","1":"122.72"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"120.82","1":"120.82"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"119.92","1":"119.92"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"117.05","1":"117.05"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"117.94","1":"117.94"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"117.45","1":"117.45"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"117.78","1":"117.78"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"118.54","1":"118.54"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"117.43","1":"117.43"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"118.54","1":"118.54"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"116.11","1":"116.11"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"114.96","1":"114.96"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"111.35","1":"111.35"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"107.82","1":"107.82"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"108.21","1":"108.21"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"113.58","1":"113.58"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"117.11","1":"117.11"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"116.00","1":"116.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"115.09","1":"115.09"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"114.93","1":"114.93"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"109.19","1":"109.19"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"109.04","1":"109.04"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"108.01","1":"108.01"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"107.67","1":"107.67"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"109.50","1":"109.50"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"109.71","1":"109.71"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"106.28","1":"106.28"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"109.19","1":"109.19"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"111.65","1":"111.65"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"113.07","1":"113.07"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"111.36","1":"111.36"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"108.51","1":"108.51"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"112.62","1":"112.62"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"111.78","1":"111.78"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"111.03","1":"111.03"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"114.19","1":"114.19"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"117.62","1":"117.62"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"111.94","1":"111.94"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"106.71","1":"106.71"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"107.72","1":"107.72"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"112.51","1":"112.51"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"111.96","1":"111.96"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"114.19","1":"114.19"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"110.88","1":"110.88"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"108.63","1":"108.63"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"108.40","1":"108.40"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"108.42","1":"108.42"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"110.37","1":"110.37"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"109.90","1":"109.90"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"111.20","1":"111.20"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"113.10","1":"113.10"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"114.21","1":"114.21"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"117.75","1":"117.75"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"118.53","1":"118.53"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"116.14","1":"116.14"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"114.92","1":"114.92"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"113.36","1":"113.36"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"110.23","1":"110.23"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"105.94","1":"105.94"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"102.08","1":"102.08"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"98.06","1":"98.06"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"94.00","1":"94.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"94.83","1":"94.83"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"90.66","1":"90.66"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"90.13","1":"90.13"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"87.49","1":"87.49"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"85.35","1":"85.35"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"88.36","1":"88.36"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"84.98","1":"84.98"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"87.34","1":"87.34"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"89.34","1":"89.34"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"87.83","1":"87.83"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"92.22","1":"92.22"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"92.02","1":"92.02"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"95.58","1":"95.58"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"93.37","1":"93.37"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"90.04","1":"90.04"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"88.14","1":"88.14"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"85.99","1":"85.99"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"86.79","1":"86.79"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"87.54","1":"87.54"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"86.32","1":"86.32"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"87.30","1":"87.30"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"87.01","1":"87.01"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"87.47","1":"87.47"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"88.96","1":"88.96"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"88.39","1":"88.39"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"88.10","1":"88.10"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"88.46","1":"88.46"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"87.38","1":"87.38"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"86.39","1":"86.39"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"84.06","1":"84.06"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"83.97","1":"83.97"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"82.97","1":"82.97"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"78.87","1":"78.87"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"74.93","1":"74.93"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"74.00","1":"74.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"77.18","1":"77.18"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"75.92","1":"75.92"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"73.79","1":"73.79"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"73.14","1":"73.14"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"69.63","1":"69.63"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"66.31","1":"66.31"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"69.43","1":"69.43"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"70.00","1":"70.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"70.76","1":"70.76"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"71.97","1":"71.97"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"72.99","1":"72.99"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"71.01","1":"71.01"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"70.76","1":"70.76"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"71.06","1":"71.06"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"71.00","1":"71.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"70.17","1":"70.17"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"69.40","1":"69.40"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"67.45","1":"67.45"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"68.99","1":"68.99"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"68.72","1":"68.72"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"69.90","1":"69.90"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"70.13","1":"70.13"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"69.97","1":"69.97"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"70.02","1":"70.02"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"72.42","1":"72.42"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"71.97","1":"71.97"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"69.88","1":"69.88"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"69.41","1":"69.41"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"69.92","1":"69.92"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"72.75","1":"72.75"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"72.66","1":"72.66"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"71.57","1":"71.57"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"72.24","1":"72.24"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"72.61","1":"72.61"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"71.03","1":"71.03"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"71.09","1":"71.09"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"71.65","1":"71.65"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"71.81","1":"71.81"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"70.70","1":"70.70"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"71.12","1":"71.12"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"72.01","1":"72.01"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"71.89","1":"71.89"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"71.50","1":"71.50"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"68.12","1":"68.12"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"69.65","1":"69.65"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"67.01","1":"67.01"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"66.76","1":"66.76"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"67.47","1":"67.47"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"64.91","1":"64.91"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"66.14","1":"66.14"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"65.50","1":"65.50"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"63.05","1":"63.05"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"63.56","1":"63.56"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"65.50","1":"65.50"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"68.77","1":"68.77"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"69.99","1":"69.99"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"70.51","1":"70.51"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"70.81","1":"70.81"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"68.44","1":"68.44"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"67.98","1":"67.98"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"70.30","1":"70.30"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"71.35","1":"71.35"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"73.46","1":"73.46"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"77.01","1":"77.01"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"77.22","1":"77.22"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"76.39","1":"76.39"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"79.88","1":"79.88"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"81.02","1":"81.02"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"79.23","1":"79.23"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"78.34","1":"78.34"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"78.53","1":"78.53"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"79.50","1":"79.50"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"80.49","1":"80.49"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"83.01","1":"83.01"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"87.16","1":"87.16"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"86.65","1":"86.65"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"87.40","1":"87.40"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"85.03","1":"85.03"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"86.68","1":"86.68"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"82.59","1":"82.59"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"82.34","1":"82.34"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"81.91","1":"81.91"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"80.92","1":"80.92"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"79.61","1":"79.61"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"78.75","1":"78.75"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"79.13","1":"79.13"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"76.84","1":"76.84"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"76.09","1":"76.09"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"75.48","1":"75.48"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"76.12","1":"76.12"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"74.07","1":"74.07"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"71.61","1":"71.61"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"69.76","1":"69.76"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"69.07","1":"69.07"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"66.39","1":"66.39"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"63.39","1":"63.39"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"65.32","1":"65.32"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"65.07","1":"65.07"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"65.27","1":"65.27"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"66.74","1":"66.74"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"67.50","1":"67.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"70.87","1":"70.87"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"74.41","1":"74.41"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"76.10","1":"76.10"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"76.42","1":"76.42"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"73.25","1":"73.25"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"73.31","1":"73.31"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"71.93","1":"71.93"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"72.29","1":"72.29"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"71.78","1":"71.78"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"71.39","1":"71.39"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"71.78","1":"71.78"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"70.55","1":"70.55"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"69.91","1":"69.91"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"70.66","1":"70.66"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"71.00","1":"71.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"71.84","1":"71.84"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"71.91","1":"71.91"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"71.67","1":"71.67"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"72.09","1":"72.09"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"72.20","1":"72.20"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"70.83","1":"70.83"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"74.37","1":"74.37"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"76.22","1":"76.22"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"77.02","1":"77.02"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"78.54","1":"78.54"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"79.06","1":"79.06"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"78.55","1":"78.55"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"78.45","1":"78.45"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"77.79","1":"77.79"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"77.70","1":"77.70"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"76.01","1":"76.01"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"74.82","1":"74.82"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"75.79","1":"75.79"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"75.14","1":"75.14"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"72.65","1":"72.65"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"72.66","1":"72.66"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"73.01","1":"73.01"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"73.40","1":"73.40"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"71.73","1":"71.73"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"71.26","1":"71.26"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"69.67","1":"69.67"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"69.16","1":"69.16"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"68.79","1":"68.79"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"67.35","1":"67.35"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"67.99","1":"67.99"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"67.02","1":"67.02"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"66.08","1":"66.08"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"63.15","1":"63.15"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"66.30","1":"66.30"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"66.02","1":"66.02"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"64.30","1":"64.30"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"66.79","1":"66.79"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"65.67","1":"65.67"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"63.59","1":"63.59"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"63.54","1":"63.54"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"64.51","1":"64.51"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"67.04","1":"67.04"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"67.33","1":"67.33"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"67.23","1":"67.23"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"66.54","1":"66.54"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"65.01","1":"65.01"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"65.99","1":"65.99"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"65.82","1":"65.82"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"64.41","1":"64.41"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"64.51","1":"64.51"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"65.02","1":"65.02"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"65.19","1":"65.19"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"65.35","1":"65.35"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"64.76","1":"64.76"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"61.80","1":"61.80"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"58.89","1":"58.89"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"58.82","1":"58.82"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"58.94","1":"58.94"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"58.92","1":"58.92"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"57.05","1":"57.05"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"54.21","1":"54.21"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"51.57","1":"51.57"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"49.00","1":"49.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"47.87","1":"47.87"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"50.25","1":"50.25"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"52.72","1":"52.72"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"50.74","1":"50.74"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"50.68","1":"50.68"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"51.18","1":"51.18"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"48.63","1":"48.63"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"46.60","1":"46.60"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"46.66","1":"46.66"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"44.33","1":"44.33"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"42.85","1":"42.85"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"43.06","1":"43.06"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"43.09","1":"43.09"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"41.98","1":"41.98"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"39.90","1":"39.90"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"41.88","1":"41.88"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"43.97","1":"43.97"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"46.16","1":"46.16"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"46.04","1":"46.04"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"44.58","1":"44.58"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"46.59","1":"46.59"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"48.64","1":"48.64"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"51.07","1":"51.07"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"53.62","1":"53.62"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"54.13","1":"54.13"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"56.12","1":"56.12"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"55.60","1":"55.60"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"54.48","1":"54.48"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"56.33","1":"56.33"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"58.88","1":"58.88"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"57.89","1":"57.89"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"60.78","1":"60.78"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"59.69","1":"59.69"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"59.34","1":"59.34"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"58.79","1":"58.79"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"56.41","1":"56.41"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"58.28","1":"58.28"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"58.44","1":"58.44"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"57.55","1":"57.55"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"55.96","1":"55.96"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"55.98","1":"55.98"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"53.65","1":"53.65"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"54.07","1":"54.07"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"52.29","1":"52.29"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"52.54","1":"52.54"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"55.16","1":"55.16"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"55.89","1":"55.89"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"54.06","1":"54.06"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"52.61","1":"52.61"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"52.19","1":"52.19"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"51.66","1":"51.66"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"51.18","1":"51.18"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"51.06","1":"51.06"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"49.18","1":"49.18"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"46.76","1":"46.76"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"49.09","1":"49.09"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"49.24","1":"49.24"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"47.40","1":"47.40"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"48.95","1":"48.95"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"48.90","1":"48.90"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"47.99","1":"47.99"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"47.10","1":"47.10"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"46.99","1":"46.99"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"46.74","1":"46.74"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"45.91","1":"45.91"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"44.11","1":"44.11"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"41.97","1":"41.97"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"39.88","1":"39.88"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"38.37","1":"38.37"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"39.18","1":"39.18"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"38.31","1":"38.31"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"36.53","1":"36.53"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"35.66","1":"35.66"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"36.07","1":"36.07"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"37.87","1":"37.87"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"38.32","1":"38.32"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"40.18","1":"40.18"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"39.25","1":"39.25"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"37.29","1":"37.29"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"39.15","1":"39.15"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"41.10","1":"41.10"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"43.15","1":"43.15"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"45.30","1":"45.30"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"47.56","1":"47.56"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"49.93","1":"49.93"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"52.30","1":"52.30"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"54.61","1":"54.61"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"51.88","1":"51.88"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"49.29","1":"49.29"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"51.72","1":"51.72"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"50.61","1":"50.61"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"51.21","1":"51.21"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"49.98","1":"49.98"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"50.60","1":"50.60"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"52.06","1":"52.06"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"52.94","1":"52.94"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"52.41","1":"52.41"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"50.40","1":"50.40"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"50.19","1":"50.19"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"49.73","1":"49.73"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"51.96","1":"51.96"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"51.11","1":"51.11"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"50.54","1":"50.54"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"50.70","1":"50.70"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"50.97","1":"50.97"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"48.43","1":"48.43"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"46.01","1":"46.01"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"43.84","1":"43.84"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"42.45","1":"42.45"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"42.46","1":"42.46"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"44.21","1":"44.21"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"44.37","1":"44.37"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"43.50","1":"43.50"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"41.69","1":"41.69"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"40.49","1":"40.49"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"41.09","1":"41.09"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"41.81","1":"41.81"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"42.55","1":"42.55"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"43.63","1":"43.63"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"43.94","1":"43.94"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"43.96","1":"43.96"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"44.00","1":"44.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"44.22","1":"44.22"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"43.23","1":"43.23"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"41.52","1":"41.52"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"40.65","1":"40.65"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"42.66","1":"42.66"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"43.19","1":"43.19"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"42.59","1":"42.59"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"42.75","1":"42.75"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"44.87","1":"44.87"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"46.51","1":"46.51"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"45.64","1":"45.64"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"44.83","1":"44.83"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"44.13","1":"44.13"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"45.81","1":"45.81"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"44.28","1":"44.28"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"43.30","1":"43.30"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"43.46","1":"43.46"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"43.24","1":"43.24"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"41.75","1":"41.75"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"42.85","1":"42.85"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"42.86","1":"42.86"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"44.22","1":"44.22"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"44.25","1":"44.25"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"44.27","1":"44.27"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"44.45","1":"44.45"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"44.04","1":"44.04"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"44.40","1":"44.40"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"44.53","1":"44.53"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"46.75","1":"46.75"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"47.99","1":"47.99"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"46.96","1":"46.96"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"46.81","1":"46.81"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"46.30","1":"46.30"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"47.91","1":"47.91"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"49.70","1":"49.70"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"47.28","1":"47.28"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"47.40","1":"47.40"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"45.18","1":"45.18"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"44.80","1":"44.80"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"44.66","1":"44.66"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"44.30","1":"44.30"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"44.17","1":"44.17"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"43.30","1":"43.30"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"41.16","1":"41.16"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"41.48","1":"41.48"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"41.93","1":"41.93"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"41.65","1":"41.65"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"41.89","1":"41.89"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"41.39","1":"41.39"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"41.78","1":"41.78"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"41.42","1":"41.42"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"40.84","1":"40.84"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"41.28","1":"41.28"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"42.05","1":"42.05"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"41.89","1":"41.89"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"40.94","1":"40.94"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"39.03","1":"39.03"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"40.47","1":"40.47"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"38.94","1":"38.94"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"39.25","1":"39.25"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"38.81","1":"38.81"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"38.74","1":"38.74"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"37.39","1":"37.39"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"36.93","1":"36.93"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"38.77","1":"38.77"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"37.65","1":"37.65"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"37.45","1":"37.45"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"36.12","1":"36.12"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"35.82","1":"35.82"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"36.57","1":"36.57"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"35.94","1":"35.94"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"36.05","1":"36.05"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"34.25","1":"34.25"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"32.65","1":"32.65"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"31.02","1":"31.02"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"29.50","1":"29.50"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"30.97","1":"30.97"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"31.43","1":"31.43"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"31.55","1":"31.55"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"30.99","1":"30.99"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"29.58","1":"29.58"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"29.75","1":"29.75"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"28.71","1":"28.71"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"27.33","1":"27.33"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"26.49","1":"26.49"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"27.17","1":"27.17"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"28.52","1":"28.52"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"28.84","1":"28.84"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"28.17","1":"28.17"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"28.14","1":"28.14"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"27.82","1":"27.82"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"26.49","1":"26.49"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"25.29","1":"25.29"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"24.37","1":"24.37"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"25.18","1":"25.18"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"24.29","1":"24.29"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"23.08","1":"23.08"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"21.93","1":"21.93"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"21.33","1":"21.33"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"20.27","1":"20.27"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"19.26","1":"19.26"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"19.60","1":"19.60"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"20.39","1":"20.39"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"21.40","1":"21.40"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"22.47","1":"22.47"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"23.57","1":"23.57"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"24.13","1":"24.13"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"22.94","1":"22.94"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"24.08","1":"24.08"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"23.94","1":"23.94"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"23.63","1":"23.63"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"22.45","1":"22.45"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"22.06","1":"22.06"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"23.02","1":"23.02"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"24.10","1":"24.10"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"25.30","1":"25.30"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"26.38","1":"26.38"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"25.29","1":"25.29"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"25.36","1":"25.36"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"26.14","1":"26.14"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"25.40","1":"25.40"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"24.13","1":"24.13"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"23.81","1":"23.81"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"23.54","1":"23.54"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"23.03","1":"23.03"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"23.89","1":"23.89"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"23.47","1":"23.47"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"24.13","1":"24.13"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"25.33","1":"25.33"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"24.37","1":"24.37"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"23.76","1":"23.76"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"23.27","1":"23.27"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"23.18","1":"23.18"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"23.35","1":"23.35"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"23.26","1":"23.26"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"22.12","1":"22.12"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"21.02","1":"21.02"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"21.07","1":"21.07"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"21.07","1":"21.07"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"20.02","1":"20.02"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"19.78","1":"19.78"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"19.21","1":"19.21"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"20.12","1":"20.12"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"19.78","1":"19.78"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"18.84","1":"18.84"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"17.97","1":"17.97"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"17.02","1":"17.02"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"16.94","1":"16.94"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"17.54","1":"17.54"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"17.00","1":"17.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"17.22","1":"17.22"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"17.03","1":"17.03"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"17.18","1":"17.18"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"16.99","1":"16.99"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"17.24","1":"17.24"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"18.04","1":"18.04"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"17.59","1":"17.59"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"18.51","1":"18.51"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"18.46","1":"18.46"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"19.30","1":"19.30"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"20.30","1":"20.30"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"19.97","1":"19.97"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"18.97","1":"18.97"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"19.60","1":"19.60"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"19.13","1":"19.13"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"18.15","1":"18.15"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"17.19","1":"17.19"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"17.67","1":"17.67"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"17.20","1":"17.20"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"18.20","1":"18.20"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"17.73","1":"17.73"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"17.23","1":"17.23"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"16.45","1":"16.45"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"16.87","1":"16.87"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"16.65","1":"16.65"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"16.49","1":"16.49"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"16.35","1":"16.35"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"16.20","1":"16.20"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"16.72","1":"16.72"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"15.74","1":"15.74"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"14.74","1":"14.74"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"14.15","1":"14.15"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"13.79","1":"13.79"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"14.39","1":"14.39"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"14.73","1":"14.73"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"14.68","1":"14.68"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"15.64","1":"15.64"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"16.48","1":"16.48"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"17.48","1":"17.48"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"17.75","1":"17.75"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"18.30","1":"18.30"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"17.75","1":"17.75"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"17.26","1":"17.26"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"17.58","1":"17.58"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"17.72","1":"17.72"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"17.31","1":"17.31"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"17.40","1":"17.40"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"17.42","1":"17.42"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"16.88","1":"16.88"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"16.79","1":"16.79"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"15.79","1":"15.79"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"15.60","1":"15.60"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"15.55","1":"15.55"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"15.05","1":"15.05"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"15.36","1":"15.36"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.36","1":"16.36"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"17.36","1":"17.36"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"17.95","1":"17.95"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"16.22","1":"16.22"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"17.15","1":"17.15"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"18.15","1":"18.15"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"19.09","1":"19.09"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"20.09","1":"20.09"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"19.56","1":"19.56"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"18.57","1":"18.57"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"19.55","1":"19.55"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"19.71","1":"19.71"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"19.11","1":"19.11"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"19.66","1":"19.66"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"20.03","1":"20.03"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"20.55","1":"20.55"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"20.35","1":"20.35"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"19.66","1":"19.66"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"18.70","1":"18.70"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"19.34","1":"19.34"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"19.66","1":"19.66"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"19.96","1":"19.96"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"20.96","1":"20.96"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"22.00","1":"22.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"23.10","1":"23.10"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"24.25","1":"24.25"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.17","1":"23.17"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"24.32","1":"24.32"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"24.12","1":"24.12"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"24.16","1":"24.16"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"24.25","1":"24.25"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"24.68","1":"24.68"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"24.83","1":"24.83"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"24.26","1":"24.26"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"23.18","1":"23.18"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"23.80","1":"23.80"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"23.18","1":"23.18"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"23.65","1":"23.65"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"22.59","1":"22.59"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"22.75","1":"22.75"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"21.77","1":"21.77"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"22.26","1":"22.26"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"22.98","1":"22.98"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"23.25","1":"23.25"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"23.52","1":"23.52"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"23.14","1":"23.14"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"23.69","1":"23.69"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"24.01","1":"24.01"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"24.25","1":"24.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"23.04","1":"23.04"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"22.55","1":"22.55"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"21.44","1":"21.44"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"22.51","1":"22.51"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"22.84","1":"22.84"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.09","1":"23.09"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"22.84","1":"22.84"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"23.24","1":"23.24"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"23.05","1":"23.05"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"22.13","1":"22.13"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.81","1":"21.81"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"22.25","1":"22.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"22.92","1":"22.92"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"23.54","1":"23.54"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"24.83","1":"24.83"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"24.99","1":"24.99"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"24.26","1":"24.26"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"23.71","1":"23.71"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"22.45","1":"22.45"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"22.96","1":"22.96"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"23.04","1":"23.04"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"21.81","1":"21.81"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"21.37","1":"21.37"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"22.57","1":"22.57"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"23.38","1":"23.38"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"23.17","1":"23.17"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"22.72","1":"22.72"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"22.78","1":"22.78"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"22.66","1":"22.66"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"23.50","1":"23.50"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"23.37","1":"23.37"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"23.67","1":"23.67"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"22.33","1":"22.33"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"22.80","1":"22.80"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"22.62","1":"22.62"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"23.73","1":"23.73"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"24.39","1":"24.39"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"26.09","1":"26.09"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"26.40","1":"26.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"26.61","1":"26.61"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"28.20","1":"28.20"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"28.02","1":"28.02"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"29.98","1":"29.98"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"30.74","1":"30.74"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"29.39","1":"29.39"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"27.42","1":"27.42"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"27.58","1":"27.58"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"25.52","1":"25.52"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"25.34","1":"25.34"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"23.44","1":"23.44"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"21.69","1":"21.69"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"20.21","1":"20.21"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"18.70","1":"18.70"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"17.31","1":"17.31"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"16.74","1":"16.74"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"17.99","1":"17.99"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"19.33","1":"19.33"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"20.72","1":"20.72"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"21.07","1":"21.07"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"22.65","1":"22.65"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"24.01","1":"24.01"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"22.25","1":"22.25"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"23.39","1":"23.39"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"22.88","1":"22.88"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"23.83","1":"23.83"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"23.95","1":"23.95"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"22.31","1":"22.31"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"23.05","1":"23.05"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"23.08","1":"23.08"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"23.42","1":"23.42"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"25.17","1":"25.17"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"27.05","1":"27.05"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"26.79","1":"26.79"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"27.99","1":"27.99"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"26.72","1":"26.72"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"26.87","1":"26.87"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"25.95","1":"25.95"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"26.72","1":"26.72"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"27.10","1":"27.10"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"28.18","1":"28.18"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"27.38","1":"27.38"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"26.77","1":"26.77"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"26.32","1":"26.32"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"25.78","1":"25.78"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"25.81","1":"25.81"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"25.68","1":"25.68"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"27.41","1":"27.41"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"27.14","1":"27.14"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"26.67","1":"26.67"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"26.78","1":"26.78"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"26.17","1":"26.17"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"25.91","1":"25.91"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"26.02","1":"26.02"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"25.51","1":"25.51"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"25.81","1":"25.81"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"25.93","1":"25.93"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"25.72","1":"25.72"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"26.02","1":"26.02"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"25.74","1":"25.74"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"25.29","1":"25.29"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"25.93","1":"25.93"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"26.62","1":"26.62"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"26.37","1":"26.37"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"26.11","1":"26.11"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"26.63","1":"26.63"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"26.42","1":"26.42"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"25.58","1":"25.58"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"25.71","1":"25.71"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"24.95","1":"24.95"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"24.95","1":"24.95"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"24.70","1":"24.70"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"24.51","1":"24.51"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"25.12","1":"25.12"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"24.88","1":"24.88"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"25.94","1":"25.94"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"26.33","1":"26.33"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"25.98","1":"25.98"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"27.56","1":"27.56"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"27.46","1":"27.46"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"27.01","1":"27.01"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"27.60","1":"27.60"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"28.16","1":"28.16"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"28.40","1":"28.40"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"28.36","1":"28.36"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"29.28","1":"29.28"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"30.78","1":"30.78"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"30.55","1":"30.55"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"31.37","1":"31.37"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"31.88","1":"31.88"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"32.37","1":"32.37"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"32.94","1":"32.94"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"31.93","1":"31.93"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"32.16","1":"32.16"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"30.87","1":"30.87"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"30.42","1":"30.42"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"30.71","1":"30.71"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"31.77","1":"31.77"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"32.10","1":"32.10"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"32.45","1":"32.45"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"33.78","1":"33.78"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"32.75","1":"32.75"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"35.03","1":"35.03"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"36.10","1":"36.10"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"35.90","1":"35.90"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.14","1":"35.14"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"35.89","1":"35.89"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"35.02","1":"35.02"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.46","1":"35.46"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"35.09","1":"35.09"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"36.12","1":"36.12"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"35.50","1":"35.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"34.67","1":"34.67"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"34.18","1":"34.18"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"34.91","1":"34.91"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"35.57","1":"35.57"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"36.20","1":"36.20"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"36.31","1":"36.31"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"35.92","1":"35.92"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"36.15","1":"36.15"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"37.15","1":"37.15"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"37.63","1":"37.63"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"40.42","1":"40.42"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"40.73","1":"40.73"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"41.14","1":"41.14"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"39.86","1":"39.86"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"39.66","1":"39.66"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"39.71","1":"39.71"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"38.73","1":"38.73"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"39.19","1":"39.19"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"40.06","1":"40.06"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"39.83","1":"39.83"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"39.93","1":"39.93"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"39.48","1":"39.48"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"39.04","1":"39.04"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"39.58","1":"39.58"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"39.68","1":"39.68"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"39.79","1":"39.79"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"38.73","1":"38.73"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"36.15","1":"36.15"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"36.77","1":"36.77"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"35.89","1":"35.89"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"36.55","1":"36.55"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"36.20","1":"36.20"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"35.36","1":"35.36"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"36.29","1":"36.29"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"37.99","1":"37.99"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"39.13","1":"39.13"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"38.81","1":"38.81"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"37.33","1":"37.33"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"36.81","1":"36.81"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"37.26","1":"37.26"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"36.95","1":"36.95"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"37.04","1":"37.04"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"37.34","1":"37.34"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"38.71","1":"38.71"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"39.38","1":"39.38"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"40.74","1":"40.74"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"42.18","1":"42.18"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"43.92","1":"43.92"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"42.59","1":"42.59"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"42.63","1":"42.63"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"42.27","1":"42.27"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"41.87","1":"41.87"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"43.69","1":"43.69"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"42.81","1":"42.81"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"43.10","1":"43.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"42.64","1":"42.64"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"42.64","1":"42.64"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"42.20","1":"42.20"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"41.44","1":"41.44"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"39.99","1":"39.99"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"40.36","1":"40.36"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"40.03","1":"40.03"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"40.09","1":"40.09"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"39.76","1":"39.76"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"40.05","1":"40.05"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"38.66","1":"38.66"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"37.41","1":"37.41"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"37.08","1":"37.08"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"36.85","1":"36.85"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"39.56","1":"39.56"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"39.69","1":"39.69"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"40.11","1":"40.11"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"40.17","1":"40.17"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"40.57","1":"40.57"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"40.62","1":"40.62"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"40.17","1":"40.17"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"41.88","1":"41.88"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"41.16","1":"41.16"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"41.46","1":"41.46"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"41.29","1":"41.29"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"42.68","1":"42.68"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"41.79","1":"41.79"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"40.83","1":"40.83"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"41.66","1":"41.66"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"41.26","1":"41.26"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"40.60","1":"40.60"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"40.07","1":"40.07"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"41.94","1":"41.94"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"43.38","1":"43.38"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"43.45","1":"43.45"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"43.16","1":"43.16"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"43.57","1":"43.57"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"45.01","1":"45.01"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"44.34","1":"44.34"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"43.11","1":"43.11"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"43.72","1":"43.72"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"44.49","1":"44.49"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"43.84","1":"43.84"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"43.60","1":"43.60"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"43.16","1":"43.16"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"43.38","1":"43.38"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"44.29","1":"44.29"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"43.74","1":"43.74"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"43.09","1":"43.09"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"43.28","1":"43.28"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"42.93","1":"42.93"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"43.30","1":"43.30"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"43.57","1":"43.57"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"44.05","1":"44.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"44.88","1":"44.88"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"45.49","1":"45.49"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"45.74","1":"45.74"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"45.87","1":"45.87"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"45.08","1":"45.08"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"45.31","1":"45.31"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"46.17","1":"46.17"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"44.97","1":"44.97"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"44.62","1":"44.62"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"44.29","1":"44.29"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"45.49","1":"45.49"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"44.85","1":"44.85"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"45.21","1":"45.21"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"47.10","1":"47.10"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"48.23","1":"48.23"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"48.20","1":"48.20"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"47.64","1":"47.64"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"47.05","1":"47.05"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"46.63","1":"46.63"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"46.72","1":"46.72"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"46.02","1":"46.02"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"47.10","1":"47.10"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"46.70","1":"46.70"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"46.99","1":"46.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"46.77","1":"46.77"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"47.47","1":"47.47"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"45.74","1":"45.74"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"46.17","1":"46.17"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"44.24","1":"44.24"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"43.11","1":"43.11"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"42.32","1":"42.32"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"42.14","1":"42.14"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"44.68","1":"44.68"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"47.09","1":"47.09"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"46.01","1":"46.01"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"46.03","1":"46.03"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"45.10","1":"45.10"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"45.90","1":"45.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"45.56","1":"45.56"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"46.52","1":"46.52"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"46.72","1":"46.72"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"45.94","1":"45.94"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"44.24","1":"44.24"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"44.32","1":"44.32"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"44.80","1":"44.80"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"44.01","1":"44.01"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"44.71","1":"44.71"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"43.28","1":"43.28"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"44.95","1":"44.95"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"44.54","1":"44.54"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"45.68","1":"45.68"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"46.97","1":"46.97"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"46.92","1":"46.92"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"46.54","1":"46.54"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"46.97","1":"46.97"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"46.36","1":"46.36"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"46.06","1":"46.06"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"46.03","1":"46.03"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"46.21","1":"46.21"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"45.01","1":"45.01"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"43.49","1":"43.49"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"43.32","1":"43.32"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"44.24","1":"44.24"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"42.87","1":"42.87"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"42.62","1":"42.62"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"42.34","1":"42.34"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"41.68","1":"41.68"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"41.78","1":"41.78"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"42.01","1":"42.01"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"42.22","1":"42.22"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"42.64","1":"42.64"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"44.76","1":"44.76"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"44.49","1":"44.49"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"43.95","1":"43.95"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"43.79","1":"43.79"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"43.79","1":"43.79"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"45.60","1":"45.60"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"45.79","1":"45.79"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"45.08","1":"45.08"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"45.18","1":"45.18"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"45.23","1":"45.23"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"47.17","1":"47.17"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"46.72","1":"46.72"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"46.32","1":"46.32"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"46.45","1":"46.45"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"46.45","1":"46.45"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"46.97","1":"46.97"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"47.36","1":"47.36"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"47.07","1":"47.07"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"47.06","1":"47.06"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"46.83","1":"46.83"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"48.98","1":"48.98"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"49.25","1":"49.25"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"48.39","1":"48.39"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"48.24","1":"48.24"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"48.83","1":"48.83"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"48.31","1":"48.31"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"47.77","1":"47.77"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"47.18","1":"47.18"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"47.03","1":"47.03"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"46.52","1":"46.52"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"45.71","1":"45.71"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"45.99","1":"45.99"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"46.98","1":"46.98"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"47.51","1":"47.51"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"46.57","1":"46.57"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"45.67","1":"45.67"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"45.59","1":"45.59"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"45.12","1":"45.12"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"46.68","1":"46.68"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"45.77","1":"45.77"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"46.01","1":"46.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"45.90","1":"45.90"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"46.02","1":"46.02"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"46.51","1":"46.51"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"46.53","1":"46.53"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"45.67","1":"45.67"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"45.19","1":"45.19"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"44.41","1":"44.41"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"43.75","1":"43.75"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"43.57","1":"43.57"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"43.17","1":"43.17"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"43.83","1":"43.83"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"45.46","1":"45.46"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"45.59","1":"45.59"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"44.98","1":"44.98"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"44.28","1":"44.28"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"43.60","1":"43.60"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"43.84","1":"43.84"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"43.65","1":"43.65"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"44.69","1":"44.69"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"43.07","1":"43.07"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"42.75","1":"42.75"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"43.57","1":"43.57"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"46.20","1":"46.20"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"45.44","1":"45.44"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"44.76","1":"44.76"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"43.61","1":"43.61"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"42.89","1":"42.89"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"43.19","1":"43.19"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"43.25","1":"43.25"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"43.34","1":"43.34"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"43.06","1":"43.06"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"41.57","1":"41.57"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"41.16","1":"41.16"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"41.09","1":"41.09"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"40.29","1":"40.29"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"39.38","1":"39.38"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"39.48","1":"39.48"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"40.25","1":"40.25"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"39.58","1":"39.58"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"38.71","1":"38.71"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"36.93","1":"36.93"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"36.54","1":"36.54"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"36.55","1":"36.55"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"36.57","1":"36.57"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"35.31","1":"35.31"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"35.04","1":"35.04"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"35.13","1":"35.13"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"34.06","1":"34.06"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"34.05","1":"34.05"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"34.71","1":"34.71"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"33.69","1":"33.69"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"35.20","1":"35.20"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"35.15","1":"35.15"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"35.21","1":"35.21"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"33.19","1":"33.19"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"32.54","1":"32.54"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"34.70","1":"34.70"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"31.09","1":"31.09"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"33.42","1":"33.42"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"33.60","1":"33.60"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"32.67","1":"32.67"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"35.12","1":"35.12"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"35.10","1":"35.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"35.39","1":"35.39"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"34.25","1":"34.25"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"34.00","1":"34.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"35.30","1":"35.30"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"36.50","1":"36.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"38.47","1":"38.47"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"39.92","1":"39.92"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"40.01","1":"40.01"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"39.41","1":"39.41"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"38.47","1":"38.47"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"39.12","1":"39.12"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"38.20","1":"38.20"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"36.53","1":"36.53"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"36.58","1":"36.58"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"35.98","1":"35.98"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"34.97","1":"34.97"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"37.62","1":"37.62"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"36.40","1":"36.40"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"36.81","1":"36.81"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"37.82","1":"37.82"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"36.12","1":"36.12"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"34.32","1":"34.32"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"33.40","1":"33.40"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"33.25","1":"33.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"33.80","1":"33.80"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"35.47","1":"35.47"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"36.50","1":"36.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"37.17","1":"37.17"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"34.39","1":"34.39"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"32.16","1":"32.16"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"32.21","1":"32.21"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"33.25","1":"33.25"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"31.49","1":"31.49"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"31.90","1":"31.90"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"31.80","1":"31.80"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"33.97","1":"33.97"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"36.46","1":"36.46"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"34.60","1":"34.60"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"35.45","1":"35.45"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"36.03","1":"36.03"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"35.40","1":"35.40"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"35.20","1":"35.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"35.09","1":"35.09"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"34.90","1":"34.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"34.60","1":"34.60"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"34.07","1":"34.07"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"33.90","1":"33.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"35.06","1":"35.06"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"35.95","1":"35.95"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"36.53","1":"36.53"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"36.90","1":"36.90"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"35.90","1":"35.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"34.90","1":"34.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"35.50","1":"35.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"35.19","1":"35.19"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"35.01","1":"35.01"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"34.60","1":"34.60"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"34.13","1":"34.13"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"34.01","1":"34.01"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"33.94","1":"33.94"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"32.51","1":"32.51"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"33.75","1":"33.75"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"33.69","1":"33.69"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"33.35","1":"33.35"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"34.22","1":"34.22"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.08","1":"34.08"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"34.50","1":"34.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"34.30","1":"34.30"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"34.64","1":"34.64"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"34.91","1":"34.91"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"35.58","1":"35.58"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"35.09","1":"35.09"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"34.94","1":"34.94"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"34.03","1":"34.03"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"34.17","1":"34.17"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"34.31","1":"34.31"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"34.01","1":"34.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"33.48","1":"33.48"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"32.70","1":"32.70"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"33.70","1":"33.70"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"33.00","1":"33.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"32.82","1":"32.82"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"32.98","1":"32.98"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"32.58","1":"32.58"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"31.81","1":"31.81"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"33.96","1":"33.96"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"32.18","1":"32.18"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"32.94","1":"32.94"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"33.44","1":"33.44"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"33.49","1":"33.49"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"32.82","1":"32.82"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"32.60","1":"32.60"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"32.66","1":"32.66"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"30.47","1":"30.47"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"30.11","1":"30.11"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"31.62","1":"31.62"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"33.91","1":"33.91"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"34.19","1":"34.19"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"32.92","1":"32.92"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"33.80","1":"33.80"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"34.91","1":"34.91"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"34.41","1":"34.41"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"33.48","1":"33.48"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"33.85","1":"33.85"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"34.25","1":"34.25"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"34.62","1":"34.62"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"34.03","1":"34.03"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"35.21","1":"35.21"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"36.26","1":"36.26"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"35.65","1":"35.65"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"36.05","1":"36.05"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"35.58","1":"35.58"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"33.70","1":"33.70"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"33.40","1":"33.40"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"33.41","1":"33.41"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"33.00","1":"33.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"33.15","1":"33.15"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"35.70","1":"35.70"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"37.40","1":"37.40"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"36.47","1":"36.47"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"38.44","1":"38.44"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"37.58","1":"37.58"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"37.70","1":"37.70"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"37.96","1":"37.96"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"35.65","1":"35.65"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"35.60","1":"35.60"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"35.42","1":"35.42"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"34.85","1":"34.85"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"34.54","1":"34.54"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"34.22","1":"34.22"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"33.37","1":"33.37"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"31.70","1":"31.70"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"29.85","1":"29.85"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"29.28","1":"29.28"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"28.62","1":"28.62"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"29.10","1":"29.10"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"29.62","1":"29.62"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"28.73","1":"28.73"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"28.02","1":"28.02"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"28.83","1":"28.83"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"28.70","1":"28.70"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"28.70","1":"28.70"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"27.54","1":"27.54"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"26.50","1":"26.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"26.34","1":"26.34"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"27.17","1":"27.17"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"27.59","1":"27.59"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"27.50","1":"27.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"27.27","1":"27.27"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"26.75","1":"26.75"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"25.78","1":"25.78"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"23.95","1":"23.95"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"24.96","1":"24.96"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"24.93","1":"24.93"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"25.45","1":"25.45"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"25.70","1":"25.70"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"25.78","1":"25.78"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"25.25","1":"25.25"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"25.56","1":"25.56"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"26.55","1":"26.55"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"27.73","1":"27.73"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"28.09","1":"28.09"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"28.13","1":"28.13"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"27.70","1":"27.70"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"27.77","1":"27.77"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"26.81","1":"26.81"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"26.97","1":"26.97"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"27.35","1":"27.35"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"26.98","1":"26.98"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"26.83","1":"26.83"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"25.44","1":"25.44"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"25.70","1":"25.70"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"25.84","1":"25.84"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"27.46","1":"27.46"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"27.95","1":"27.95"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"27.73","1":"27.73"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"26.80","1":"26.80"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"24.76","1":"24.76"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"24.27","1":"24.27"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"23.22","1":"23.22"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"24.05","1":"24.05"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"24.26","1":"24.26"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"24.63","1":"24.63"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"24.66","1":"24.66"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"24.03","1":"24.03"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"23.98","1":"23.98"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"24.64","1":"24.64"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"26.48","1":"26.48"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"27.06","1":"27.06"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"28.99","1":"28.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"28.75","1":"28.75"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"28.30","1":"28.30"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"28.38","1":"28.38"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"29.50","1":"29.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"28.38","1":"28.38"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"28.98","1":"28.98"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"28.52","1":"28.52"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"28.31","1":"28.31"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"27.50","1":"27.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"28.25","1":"28.25"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"28.07","1":"28.07"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"27.44","1":"27.44"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"28.03","1":"28.03"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"27.63","1":"27.63"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"28.62","1":"28.62"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"28.89","1":"28.89"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"28.56","1":"28.56"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"27.89","1":"27.89"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"27.95","1":"27.95"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"27.76","1":"27.76"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"28.65","1":"28.65"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"28.60","1":"28.60"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"28.31","1":"28.31"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"28.50","1":"28.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"28.30","1":"28.30"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"28.24","1":"28.24"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"28.00","1":"28.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"27.78","1":"27.78"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"27.97","1":"27.97"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"27.37","1":"27.37"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"27.60","1":"27.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"27.19","1":"27.19"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"28.03","1":"28.03"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"28.30","1":"28.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"28.27","1":"28.27"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"28.32","1":"28.32"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"27.86","1":"27.86"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"27.62","1":"27.62"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"27.72","1":"27.72"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"28.61","1":"28.61"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"28.82","1":"28.82"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"28.83","1":"28.83"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"29.12","1":"29.12"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"28.54","1":"28.54"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"28.29","1":"28.29"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"28.30","1":"28.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"28.27","1":"28.27"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"27.67","1":"27.67"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"28.14","1":"28.14"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"28.69","1":"28.69"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"28.48","1":"28.48"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"28.75","1":"28.75"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"28.49","1":"28.49"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"27.85","1":"27.85"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"27.00","1":"27.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"27.00","1":"27.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"26.28","1":"26.28"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"26.41","1":"26.41"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"27.53","1":"27.53"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"27.86","1":"27.86"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"27.49","1":"27.49"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"27.62","1":"27.62"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"27.98","1":"27.98"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"28.30","1":"28.30"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"28.05","1":"28.05"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"27.30","1":"27.30"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"27.08","1":"27.08"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"27.26","1":"27.26"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"27.18","1":"27.18"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"27.14","1":"27.14"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"27.35","1":"27.35"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"27.27","1":"27.27"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"27.75","1":"27.75"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"27.45","1":"27.45"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"25.40","1":"25.40"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"25.15","1":"25.15"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"25.37","1":"25.37"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"25.09","1":"25.09"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"24.69","1":"24.69"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"23.98","1":"23.98"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"23.56","1":"23.56"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"24.15","1":"24.15"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"23.65","1":"23.65"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"23.49","1":"23.49"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"23.39","1":"23.39"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"23.35","1":"23.35"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"23.35","1":"23.35"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"22.90","1":"22.90"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"22.85","1":"22.85"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"22.50","1":"22.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"22.45","1":"22.45"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"22.08","1":"22.08"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"22.50","1":"22.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"21.67","1":"21.67"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"22.01","1":"22.01"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"21.70","1":"21.70"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"21.36","1":"21.36"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"22.05","1":"22.05"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"22.57","1":"22.57"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"21.87","1":"21.87"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"21.25","1":"21.25"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"21.36","1":"21.36"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"21.20","1":"21.20"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"21.76","1":"21.76"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"20.70","1":"20.70"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"21.29","1":"21.29"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"20.57","1":"20.57"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"21.44","1":"21.44"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"20.26","1":"20.26"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"19.48","1":"19.48"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"19.75","1":"19.75"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"19.34","1":"19.34"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"19.55","1":"19.55"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"20.95","1":"20.95"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"22.52","1":"22.52"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"21.65","1":"21.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"20.78","1":"20.78"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"21.36","1":"21.36"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"21.85","1":"21.85"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"21.51","1":"21.51"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"21.44","1":"21.44"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"21.67","1":"21.67"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"21.45","1":"21.45"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"21.58","1":"21.58"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"22.44","1":"22.44"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"22.17","1":"22.17"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"22.49","1":"22.49"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"21.69","1":"21.69"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"22.14","1":"22.14"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"22.15","1":"22.15"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"22.09","1":"22.09"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"21.91","1":"21.91"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"22.36","1":"22.36"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"24.03","1":"24.03"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"23.78","1":"23.78"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"24.72","1":"24.72"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"25.09","1":"25.09"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"24.80","1":"24.80"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"24.22","1":"24.22"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"23.81","1":"23.81"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"24.35","1":"24.35"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"24.52","1":"24.52"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"25.51","1":"25.51"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"25.06","1":"25.06"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"25.94","1":"25.94"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"25.71","1":"25.71"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"25.82","1":"25.82"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"25.65","1":"25.65"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"27.44","1":"27.44"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"27.02","1":"27.02"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"26.66","1":"26.66"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"25.52","1":"25.52"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"25.73","1":"25.73"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"24.91","1":"24.91"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"24.60","1":"24.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"24.89","1":"24.89"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"25.45","1":"25.45"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"25.41","1":"25.41"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"25.85","1":"25.85"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"25.98","1":"25.98"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"25.30","1":"25.30"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"25.45","1":"25.45"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"25.50","1":"25.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"26.66","1":"26.66"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"26.46","1":"26.46"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"26.10","1":"26.10"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"26.50","1":"26.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"26.68","1":"26.68"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"26.52","1":"26.52"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"26.44","1":"26.44"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"26.30","1":"26.30"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"26.32","1":"26.32"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"26.79","1":"26.79"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"26.97","1":"26.97"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"27.61","1":"27.61"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"27.65","1":"27.65"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"28.41","1":"28.41"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"28.77","1":"28.77"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"28.66","1":"28.66"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"28.62","1":"28.62"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"27.90","1":"27.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"27.89","1":"27.89"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"27.95","1":"27.95"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"28.11","1":"28.11"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"28.40","1":"28.40"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"27.97","1":"27.97"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"27.53","1":"27.53"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"27.19","1":"27.19"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"26.99","1":"26.99"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"26.93","1":"26.93"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"26.58","1":"26.58"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"26.49","1":"26.49"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"27.84","1":"27.84"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"27.62","1":"27.62"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"28.06","1":"28.06"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"28.19","1":"28.19"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"27.86","1":"27.86"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"28.39","1":"28.39"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"28.69","1":"28.69"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"28.86","1":"28.86"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"29.08","1":"29.08"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"28.57","1":"28.57"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"28.57","1":"28.57"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"28.58","1":"28.58"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"28.31","1":"28.31"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"28.41","1":"28.41"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"27.84","1":"27.84"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"28.27","1":"28.27"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"27.51","1":"27.51"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"27.31","1":"27.31"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"27.17","1":"27.17"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"27.05","1":"27.05"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"27.13","1":"27.13"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"28.66","1":"28.66"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"28.33","1":"28.33"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"30.45","1":"30.45"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"30.12","1":"30.12"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"30.85","1":"30.85"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"31.07","1":"31.07"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"31.03","1":"31.03"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"31.06","1":"31.06"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"31.92","1":"31.92"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"32.30","1":"32.30"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"31.38","1":"31.38"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"31.18","1":"31.18"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"31.23","1":"31.23"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"30.74","1":"30.74"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"30.09","1":"30.09"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"30.57","1":"30.57"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"31.22","1":"31.22"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"30.92","1":"30.92"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"31.11","1":"31.11"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"31.10","1":"31.10"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"32.61","1":"32.61"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"33.45","1":"33.45"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"32.77","1":"32.77"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"34.00","1":"34.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"32.87","1":"32.87"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"32.57","1":"32.57"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"30.68","1":"30.68"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"31.80","1":"31.80"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"32.13","1":"32.13"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"31.95","1":"31.95"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"31.39","1":"31.39"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"30.80","1":"30.80"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"30.93","1":"30.93"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"30.38","1":"30.38"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"30.15","1":"30.15"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"30.09","1":"30.09"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"29.52","1":"29.52"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"29.57","1":"29.57"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"29.89","1":"29.89"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"29.93","1":"29.93"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"29.38","1":"29.38"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"29.03","1":"29.03"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"27.15","1":"27.15"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"27.05","1":"27.05"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"27.62","1":"27.62"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"28.36","1":"28.36"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"29.11","1":"29.11"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"28.88","1":"28.88"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"28.71","1":"28.71"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"28.32","1":"28.32"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"28.28","1":"28.28"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"28.43","1":"28.43"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"28.53","1":"28.53"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"29.42","1":"29.42"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"28.97","1":"28.97"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"28.74","1":"28.74"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"28.51","1":"28.51"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"29.78","1":"29.78"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"29.25","1":"29.25"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"29.58","1":"29.58"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"29.48","1":"29.48"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"30.18","1":"30.18"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"29.94","1":"29.94"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"29.70","1":"29.70"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"29.83","1":"29.83"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"30.26","1":"30.26"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"32.35","1":"32.35"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"31.95","1":"31.95"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"32.25","1":"32.25"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"32.70","1":"32.70"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"33.10","1":"33.10"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"32.88","1":"32.88"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"33.42","1":"33.42"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"34.50","1":"34.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"34.46","1":"34.46"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"34.49","1":"34.49"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"35.12","1":"35.12"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"34.70","1":"34.70"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"34.78","1":"34.78"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"35.22","1":"35.22"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"35.56","1":"35.56"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"35.69","1":"35.69"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"36.05","1":"36.05"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"35.90","1":"35.90"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"36.16","1":"36.16"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"36.70","1":"36.70"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"36.10","1":"36.10"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"36.68","1":"36.68"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"36.30","1":"36.30"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"36.63","1":"36.63"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"37.15","1":"37.15"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"38.28","1":"38.28"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"39.02","1":"39.02"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"39.26","1":"39.26"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"38.80","1":"38.80"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"39.07","1":"39.07"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"38.50","1":"38.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"38.75","1":"38.75"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"38.87","1":"38.87"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"38.96","1":"38.96"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"38.48","1":"38.48"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"39.17","1":"39.17"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"39.29","1":"39.29"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"39.14","1":"39.14"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"39.55","1":"39.55"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"42.36","1":"42.36"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"41.81","1":"41.81"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"41.54","1":"41.54"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"42.10","1":"42.10"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"42.12","1":"42.12"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"42.71","1":"42.71"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"41.76","1":"41.76"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"42.37","1":"42.37"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"41.28","1":"41.28"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"41.21","1":"41.21"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"41.07","1":"41.07"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"40.61","1":"40.61"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"38.23","1":"38.23"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"38.26","1":"38.26"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"38.98","1":"38.98"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"37.80","1":"37.80"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"36.24","1":"36.24"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"38.04","1":"38.04"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"38.50","1":"38.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"38.92","1":"38.92"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"40.83","1":"40.83"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"40.90","1":"40.90"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"40.68","1":"40.68"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"40.73","1":"40.73"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"40.55","1":"40.55"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"39.93","1":"39.93"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"39.58","1":"39.58"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"39.33","1":"39.33"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"39.94","1":"39.94"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"39.55","1":"39.55"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"38.49","1":"38.49"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"38.10","1":"38.10"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"37.86","1":"37.86"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"38.18","1":"38.18"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"38.15","1":"38.15"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"38.22","1":"38.22"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"38.47","1":"38.47"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"38.79","1":"38.79"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"38.87","1":"38.87"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"38.51","1":"38.51"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"38.04","1":"38.04"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"38.12","1":"38.12"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"37.92","1":"37.92"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"38.69","1":"38.69"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"38.95","1":"38.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"37.60","1":"37.60"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"36.54","1":"36.54"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"37.67","1":"37.67"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"38.31","1":"38.31"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"37.01","1":"37.01"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"35.87","1":"35.87"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"36.05","1":"36.05"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"36.34","1":"36.34"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"37.42","1":"37.42"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"37.44","1":"37.44"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"37.73","1":"37.73"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"38.02","1":"38.02"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"38.01","1":"38.01"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"38.89","1":"38.89"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"38.70","1":"38.70"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"38.50","1":"38.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"38.72","1":"38.72"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"38.89","1":"38.89"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"38.71","1":"38.71"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"37.95","1":"37.95"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"37.86","1":"37.86"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"38.20","1":"38.20"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"37.06","1":"37.06"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"36.60","1":"36.60"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"37.55","1":"37.55"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"36.82","1":"36.82"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"36.77","1":"36.77"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"35.87","1":"35.87"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"35.33","1":"35.33"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"34.59","1":"34.59"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"34.47","1":"34.47"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"34.30","1":"34.30"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"35.41","1":"35.41"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"35.78","1":"35.78"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"36.11","1":"36.11"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"35.58","1":"35.58"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"35.24","1":"35.24"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"35.01","1":"35.01"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"37.64","1":"37.64"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"36.36","1":"36.36"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"36.56","1":"36.56"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"37.27","1":"37.27"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"37.67","1":"37.67"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"37.04","1":"37.04"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"36.92","1":"36.92"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"36.95","1":"36.95"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"36.48","1":"36.48"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"37.00","1":"37.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"38.48","1":"38.48"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"38.87","1":"38.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"37.47","1":"37.47"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"37.67","1":"37.67"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"37.13","1":"37.13"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"36.14","1":"36.14"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"36.51","1":"36.51"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"37.65","1":"37.65"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"38.47","1":"38.47"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"38.14","1":"38.14"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"37.51","1":"37.51"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"38.11","1":"38.11"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"39.93","1":"39.93"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"40.91","1":"40.91"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"40.77","1":"40.77"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"39.77","1":"39.77"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"40.13","1":"40.13"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"39.89","1":"39.89"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"38.46","1":"38.46"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"38.32","1":"38.32"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"37.51","1":"37.51"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"37.69","1":"37.69"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"38.09","1":"38.09"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"37.67","1":"37.67"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"37.53","1":"37.53"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"38.09","1":"38.09"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"38.48","1":"38.48"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"39.02","1":"39.02"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"38.17","1":"38.17"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"37.78","1":"37.78"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"37.59","1":"37.59"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"38.37","1":"38.37"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"37.97","1":"37.97"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"36.68","1":"36.68"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"37.14","1":"37.14"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"39.31","1":"39.31"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"38.31","1":"38.31"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"38.82","1":"38.82"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"38.18","1":"38.18"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"37.94","1":"37.94"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"37.88","1":"37.88"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"37.97","1":"37.97"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"37.77","1":"37.77"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"37.73","1":"37.73"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"38.10","1":"38.10"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"37.47","1":"37.47"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"38.52","1":"38.52"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"39.73","1":"39.73"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"38.70","1":"38.70"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"38.34","1":"38.34"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"38.57","1":"38.57"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"38.75","1":"38.75"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"38.82","1":"38.82"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"37.64","1":"37.64"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"36.93","1":"36.93"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"36.78","1":"36.78"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"36.69","1":"36.69"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"36.43","1":"36.43"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"36.33","1":"36.33"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"37.40","1":"37.40"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"36.28","1":"36.28"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"35.69","1":"35.69"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"35.05","1":"35.05"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"34.61","1":"34.61"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"33.78","1":"33.78"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"33.67","1":"33.67"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"33.62","1":"33.62"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"34.04","1":"34.04"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"33.99","1":"33.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"32.93","1":"32.93"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"32.49","1":"32.49"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"32.35","1":"32.35"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"32.82","1":"32.82"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"32.83","1":"32.83"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"32.71","1":"32.71"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"33.06","1":"33.06"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"34.03","1":"34.03"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"33.54","1":"33.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"33.20","1":"33.20"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"32.74","1":"32.74"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"32.95","1":"32.95"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"32.97","1":"32.97"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"32.61","1":"32.61"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"32.44","1":"32.44"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"32.76","1":"32.76"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"33.89","1":"33.89"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"33.69","1":"33.69"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"33.38","1":"33.38"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"33.49","1":"33.49"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"34.29","1":"34.29"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"33.25","1":"33.25"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"34.73","1":"34.73"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"33.90","1":"33.90"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"32.96","1":"32.96"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"32.78","1":"32.78"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"32.72","1":"32.72"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"33.29","1":"33.29"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"32.27","1":"32.27"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"32.15","1":"32.15"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"33.13","1":"33.13"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"32.73","1":"32.73"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"32.56","1":"32.56"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"32.44","1":"32.44"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"33.69","1":"33.69"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"33.25","1":"33.25"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"33.80","1":"33.80"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"34.56","1":"34.56"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"34.93","1":"34.93"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"35.34","1":"35.34"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"35.05","1":"35.05"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"35.08","1":"35.08"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"36.11","1":"36.11"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"36.27","1":"36.27"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"36.61","1":"36.61"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"38.12","1":"38.12"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"37.81","1":"37.81"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"37.10","1":"37.10"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"37.48","1":"37.48"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"37.89","1":"37.89"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"38.82","1":"38.82"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"38.20","1":"38.20"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"37.89","1":"37.89"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"37.66","1":"37.66"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"38.79","1":"38.79"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"38.24","1":"38.24"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"37.51","1":"37.51"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"38.78","1":"38.78"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"39.59","1":"39.59"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"41.68","1":"41.68"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"42.60","1":"42.60"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"41.99","1":"41.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"42.99","1":"42.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"42.99","1":"42.99"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"41.65","1":"41.65"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.38","1":"41.38"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"40.52","1":"40.52"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"40.33","1":"40.33"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"40.21","1":"40.21"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"40.07","1":"40.07"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"39.43","1":"39.43"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"39.79","1":"39.79"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"38.60","1":"38.60"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"39.10","1":"39.10"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"36.44","1":"36.44"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"39.80","1":"39.80"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"41.37","1":"41.37"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"40.78","1":"40.78"}]}