{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"49.25","1":"49.25"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"49.30","1":"49.30"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"49.95","1":"49.95"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"50.20","1":"50.20"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"53.95","1":"53.95"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"56.20","1":"56.20"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"56.25","1":"56.25"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"56.50","1":"56.50"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"58.00","1":"58.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"59.50","1":"59.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"59.90","1":"59.90"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"57.00","1":"57.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"57.85","1":"57.85"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"56.35","1":"56.35"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"57.00","1":"57.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"57.00","1":"57.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"56.50","1":"56.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"55.70","1":"55.70"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"55.55","1":"55.55"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"58.20","1":"58.20"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"62.55","1":"62.55"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"59.80","1":"59.80"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"64.25","1":"64.25"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"62.55","1":"62.55"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"64.80","1":"64.80"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"61.80","1":"61.80"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"63.90","1":"63.90"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"66.25","1":"66.25"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"66.90","1":"66.90"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"66.90","1":"66.90"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"68.45","1":"68.45"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"73.55","1":"73.55"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"71.50","1":"71.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"69.30","1":"69.30"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"65.85","1":"65.85"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"62.60","1":"62.60"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"61.00","1":"61.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"62.50","1":"62.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"62.40","1":"62.40"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"61.15","1":"61.15"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"62.00","1":"62.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"62.45","1":"62.45"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"61.00","1":"61.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"62.50","1":"62.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"64.00","1":"64.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"62.35","1":"62.35"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"60.05","1":"60.05"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"61.90","1":"61.90"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"60.75","1":"60.75"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"65.30","1":"65.30"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"66.00","1":"66.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"63.60","1":"63.60"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"63.00","1":"63.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"61.00","1":"61.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"58.15","1":"58.15"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"60.50","1":"60.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"57.50","1":"57.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"58.00","1":"58.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"59.50","1":"59.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"58.05","1":"58.05"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"57.50","1":"57.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"59.00","1":"59.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"59.50","1":"59.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"58.45","1":"58.45"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"55.55","1":"55.55"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"54.00","1":"54.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"51.35","1":"51.35"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"48.80","1":"48.80"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"46.95","1":"46.95"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"44.65","1":"44.65"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"43.95","1":"43.95"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"47.20","1":"47.20"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"50.70","1":"50.70"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"49.25","1":"49.25"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"52.55","1":"52.55"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"56.45","1":"56.45"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"60.65","1":"60.65"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"57.65","1":"57.65"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"56.95","1":"56.95"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"54.25","1":"54.25"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"51.55","1":"51.55"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"49.00","1":"49.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"50.00","1":"50.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"49.05","1":"49.05"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"52.70","1":"52.70"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"50.10","1":"50.10"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"47.60","1":"47.60"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"50.50","1":"50.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"49.00","1":"49.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"47.25","1":"47.25"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"47.50","1":"47.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"49.70","1":"49.70"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"47.50","1":"47.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"45.90","1":"45.90"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"49.70","1":"49.70"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"45.05","1":"45.05"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"44.90","1":"44.90"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"46.00","1":"46.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"45.55","1":"45.55"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"45.55","1":"45.55"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"45.50","1":"45.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"44.50","1":"44.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"44.95","1":"44.95"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"46.00","1":"46.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"43.75","1":"43.75"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"43.60","1":"43.60"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"45.75","1":"45.75"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"44.45","1":"44.45"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"44.00","1":"44.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"41.80","1":"41.80"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"43.45","1":"43.45"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"42.00","1":"42.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"40.85","1":"40.85"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"39.95","1":"39.95"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"41.50","1":"41.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"39.75","1":"39.75"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"39.50","1":"39.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"39.95","1":"39.95"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"39.75","1":"39.75"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"39.85","1":"39.85"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"41.80","1":"41.80"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"41.75","1":"41.75"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"41.15","1":"41.15"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"40.75","1":"40.75"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"40.90","1":"40.90"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"39.15","1":"39.15"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"39.25","1":"39.25"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"39.35","1":"39.35"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"38.10","1":"38.10"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"37.50","1":"37.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"37.50","1":"37.50"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"37.50","1":"37.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"36.10","1":"36.10"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"36.85","1":"36.85"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"35.75","1":"35.75"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"36.05","1":"36.05"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"37.70","1":"37.70"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"38.20","1":"38.20"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"36.85","1":"36.85"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"37.25","1":"37.25"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"37.35","1":"37.35"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"39.45","1":"39.45"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"38.95","1":"38.95"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"37.75","1":"37.75"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"38.15","1":"38.15"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"38.85","1":"38.85"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"38.50","1":"38.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"38.50","1":"38.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"37.80","1":"37.80"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"38.00","1":"38.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"37.50","1":"37.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"37.75","1":"37.75"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"37.50","1":"37.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"36.90","1":"36.90"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"36.90","1":"36.90"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"36.75","1":"36.75"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"36.00","1":"36.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"34.95","1":"34.95"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"33.25","1":"33.25"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"34.40","1":"34.40"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"32.75","1":"32.75"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"33.75","1":"33.75"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"35.00","1":"35.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"34.15","1":"34.15"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"33.45","1":"33.45"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"33.10","1":"33.10"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"33.05","1":"33.05"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"33.20","1":"33.20"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"33.20","1":"33.20"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"32.60","1":"32.60"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"33.50","1":"33.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"34.15","1":"34.15"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"33.90","1":"33.90"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"33.95","1":"33.95"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"35.00","1":"35.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"35.75","1":"35.75"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"35.55","1":"35.55"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"36.00","1":"36.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"37.40","1":"37.40"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"39.25","1":"39.25"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"39.00","1":"39.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"37.95","1":"37.95"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"37.50","1":"37.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"36.75","1":"36.75"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"36.85","1":"36.85"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"35.05","1":"35.05"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"35.00","1":"35.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"34.75","1":"34.75"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"34.40","1":"34.40"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"33.65","1":"33.65"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"33.50","1":"33.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"34.85","1":"34.85"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"36.00","1":"36.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"36.50","1":"36.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"36.00","1":"36.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"36.00","1":"36.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"37.40","1":"37.40"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"37.85","1":"37.85"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"38.00","1":"38.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"38.00","1":"38.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"37.95","1":"37.95"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"37.50","1":"37.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"36.10","1":"36.10"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"37.90","1":"37.90"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"34.70","1":"34.70"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"33.00","1":"33.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"34.65","1":"34.65"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"34.50","1":"34.50"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"34.00","1":"34.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"34.35","1":"34.35"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"33.50","1":"33.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"35.15","1":"35.15"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"36.00","1":"36.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"36.00","1":"36.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"36.00","1":"36.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"37.80","1":"37.80"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"39.65","1":"39.65"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"38.75","1":"38.75"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"38.35","1":"38.35"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"38.00","1":"38.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"37.75","1":"37.75"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"39.55","1":"39.55"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"39.75","1":"39.75"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"40.25","1":"40.25"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"39.65","1":"39.65"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"40.00","1":"40.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"42.60","1":"42.60"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"40.90","1":"40.90"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"42.90","1":"42.90"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"47.15","1":"47.15"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"46.80","1":"46.80"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"46.00","1":"46.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"45.50","1":"45.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"46.25","1":"46.25"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"45.35","1":"45.35"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"45.45","1":"45.45"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"43.20","1":"43.20"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"42.00","1":"42.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"42.00","1":"42.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"42.50","1":"42.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"42.00","1":"42.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"41.35","1":"41.35"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"41.70","1":"41.70"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"41.25","1":"41.25"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"42.25","1":"42.25"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"42.60","1":"42.60"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"42.50","1":"42.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"41.90","1":"41.90"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"41.75","1":"41.75"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"41.00","1":"41.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"40.20","1":"40.20"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"43.55","1":"43.55"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"45.15","1":"45.15"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"44.00","1":"44.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"42.25","1":"42.25"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"42.90","1":"42.90"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"43.90","1":"43.90"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"43.50","1":"43.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"42.50","1":"42.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"42.55","1":"42.55"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"43.65","1":"43.65"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"45.80","1":"45.80"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"45.20","1":"45.20"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"47.45","1":"47.45"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"49.40","1":"49.40"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"47.50","1":"47.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"48.50","1":"48.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"47.00","1":"47.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"47.00","1":"47.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"46.00","1":"46.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"45.50","1":"45.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"44.00","1":"44.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"42.50","1":"42.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"40.40","1":"40.40"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"37.95","1":"37.95"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"39.20","1":"39.20"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"37.25","1":"37.25"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"36.25","1":"36.25"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"37.00","1":"37.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"35.15","1":"35.15"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"34.90","1":"34.90"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"33.20","1":"33.20"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"33.90","1":"33.90"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"32.25","1":"32.25"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"31.70","1":"31.70"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"33.25","1":"33.25"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"34.85","1":"34.85"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"35.85","1":"35.85"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"36.40","1":"36.40"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"35.70","1":"35.70"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"34.20","1":"34.20"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"34.50","1":"34.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"34.90","1":"34.90"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"34.25","1":"34.25"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"34.60","1":"34.60"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"34.40","1":"34.40"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"35.00","1":"35.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"34.50","1":"34.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"34.75","1":"34.75"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"35.00","1":"35.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"34.30","1":"34.30"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"35.30","1":"35.30"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"35.45","1":"35.45"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"36.00","1":"36.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"37.00","1":"37.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"35.15","1":"35.15"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"34.20","1":"34.20"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"34.00","1":"34.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"32.90","1":"32.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"31.70","1":"31.70"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"32.05","1":"32.05"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"33.65","1":"33.65"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"35.00","1":"35.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"33.40","1":"33.40"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"32.20","1":"32.20"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"32.45","1":"32.45"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"31.75","1":"31.75"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"33.00","1":"33.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"33.00","1":"33.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"33.25","1":"33.25"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"31.80","1":"31.80"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"32.25","1":"32.25"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"31.60","1":"31.60"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"30.55","1":"30.55"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"29.55","1":"29.55"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"30.90","1":"30.90"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"31.50","1":"31.50"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"31.50","1":"31.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"30.50","1":"30.50"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"30.50","1":"30.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"29.75","1":"29.75"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"29.05","1":"29.05"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"29.60","1":"29.60"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"28.90","1":"28.90"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"30.90","1":"30.90"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"32.40","1":"32.40"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"33.60","1":"33.60"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"32.90","1":"32.90"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"31.45","1":"31.45"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"30.85","1":"30.85"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"29.25","1":"29.25"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"27.80","1":"27.80"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"29.15","1":"29.15"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"30.60","1":"30.60"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"31.80","1":"31.80"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"30.70","1":"30.70"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"30.90","1":"30.90"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"29.75","1":"29.75"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"30.30","1":"30.30"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"31.80","1":"31.80"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"31.75","1":"31.75"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"30.20","1":"30.20"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"29.10","1":"29.10"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"29.80","1":"29.80"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"28.25","1":"28.25"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"27.50","1":"27.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"28.00","1":"28.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"29.90","1":"29.90"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"30.20","1":"30.20"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"29.70","1":"29.70"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"29.70","1":"29.70"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"30.50","1":"30.50"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"30.70","1":"30.70"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"30.10","1":"30.10"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"30.20","1":"30.20"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"30.05","1":"30.05"},{"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":"30.50","1":"30.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"30.50","1":"30.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"30.30","1":"30.30"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"30.00","1":"30.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"30.30","1":"30.30"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"30.00","1":"30.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"29.85","1":"29.85"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"29.00","1":"29.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"28.50","1":"28.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"28.00","1":"28.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"28.75","1":"28.75"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"28.70","1":"28.70"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"28.50","1":"28.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"28.25","1":"28.25"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"28.50","1":"28.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"27.65","1":"27.65"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"27.20","1":"27.20"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"26.95","1":"26.95"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"26.50","1":"26.50"},{"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":"26.50","1":"26.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"26.15","1":"26.15"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"26.50","1":"26.50"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"27.00","1":"27.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"27.25","1":"27.25"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"27.50","1":"27.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"26.15","1":"26.15"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"27.00","1":"27.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"27.00","1":"27.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"27.00","1":"27.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"27.90","1":"27.90"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"28.00","1":"28.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"27.95","1":"27.95"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"27.90","1":"27.90"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"28.00","1":"28.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"28.00","1":"28.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"28.30","1":"28.30"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"27.70","1":"27.70"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"26.35","1":"26.35"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"26.00","1":"26.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"26.00","1":"26.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"26.00","1":"26.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"27.25","1":"27.25"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"27.20","1":"27.20"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"27.80","1":"27.80"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"27.00","1":"27.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"28.25","1":"28.25"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"28.90","1":"28.90"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"28.90","1":"28.90"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"29.25","1":"29.25"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"29.40","1":"29.40"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"29.00","1":"29.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"29.45","1":"29.45"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"29.40","1":"29.40"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"27.75","1":"27.75"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"26.40","1":"26.40"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"27.70","1":"27.70"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"27.60","1":"27.60"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"28.25","1":"28.25"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"27.00","1":"27.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"25.65","1":"25.65"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"26.85","1":"26.85"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"26.70","1":"26.70"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"26.75","1":"26.75"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"25.70","1":"25.70"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"25.55","1":"25.55"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"26.75","1":"26.75"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"25.45","1":"25.45"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"24.20","1":"24.20"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"24.00","1":"24.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"24.25","1":"24.25"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"24.00","1":"24.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"24.45","1":"24.45"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"23.80","1":"23.80"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"23.10","1":"23.10"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"22.50","1":"22.50"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"21.40","1":"21.40"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"21.90","1":"21.90"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"21.60","1":"21.60"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"22.65","1":"22.65"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"23.65","1":"23.65"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"23.45","1":"23.45"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"23.45","1":"23.45"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"23.45","1":"23.45"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"22.95","1":"22.95"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"23.00","1":"23.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"23.00","1":"23.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"23.50","1":"23.50"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"22.35","1":"22.35"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"22.95","1":"22.95"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"23.00","1":"23.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"22.45","1":"22.45"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"23.00","1":"23.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"22.50","1":"22.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"23.00","1":"23.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"22.80","1":"22.80"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"22.75","1":"22.75"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"22.40","1":"22.40"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"21.85","1":"21.85"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"20.40","1":"20.40"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"20.50","1":"20.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"19.85","1":"19.85"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"19.90","1":"19.90"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"20.50","1":"20.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"19.75","1":"19.75"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"19.75","1":"19.75"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"20.20","1":"20.20"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"19.20","1":"19.20"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"18.35","1":"18.35"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"19.20","1":"19.20"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"19.50","1":"19.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"19.00","1":"19.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"20.00","1":"20.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"20.90","1":"20.90"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"20.65","1":"20.65"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"19.65","1":"19.65"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"18.65","1":"18.65"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"18.45","1":"18.45"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"18.90","1":"18.90"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"18.50","1":"18.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"18.00","1":"18.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"17.40","1":"17.40"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"17.80","1":"17.80"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"16.80","1":"16.80"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"16.25","1":"16.25"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"16.25","1":"16.25"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"16.25","1":"16.25"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"16.25","1":"16.25"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"16.10","1":"16.10"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"16.00","1":"16.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"16.30","1":"16.30"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"16.05","1":"16.05"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"17.05","1":"17.05"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"17.70","1":"17.70"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"17.50","1":"17.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"17.00","1":"17.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"17.00","1":"17.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"16.95","1":"16.95"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"16.95","1":"16.95"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"16.90","1":"16.90"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"16.35","1":"16.35"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"16.05","1":"16.05"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"16.00","1":"16.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"16.25","1":"16.25"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"15.95","1":"15.95"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"15.70","1":"15.70"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"16.20","1":"16.20"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"16.00","1":"16.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"16.00","1":"16.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"16.35","1":"16.35"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"16.10","1":"16.10"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"16.25","1":"16.25"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"16.00","1":"16.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"16.80","1":"16.80"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"17.80","1":"17.80"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"18.50","1":"18.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"17.70","1":"17.70"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"18.40","1":"18.40"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"17.80","1":"17.80"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"17.30","1":"17.30"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"17.05","1":"17.05"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"16.80","1":"16.80"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"16.50","1":"16.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"16.75","1":"16.75"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"16.40","1":"16.40"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"17.20","1":"17.20"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"17.50","1":"17.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"17.65","1":"17.65"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"18.65","1":"18.65"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"17.65","1":"17.65"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"18.15","1":"18.15"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"18.40","1":"18.40"},{"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":"18.15","1":"18.15"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"17.85","1":"17.85"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"17.70","1":"17.70"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"17.40","1":"17.40"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"17.55","1":"17.55"},{"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":"17.85","1":"17.85"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"18.00","1":"18.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"18.25","1":"18.25"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"18.65","1":"18.65"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"17.80","1":"17.80"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"18.20","1":"18.20"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"19.20","1":"19.20"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"19.40","1":"19.40"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"18.75","1":"18.75"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"18.45","1":"18.45"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"18.20","1":"18.20"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"18.45","1":"18.45"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"18.45","1":"18.45"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"18.20","1":"18.20"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"18.00","1":"18.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"18.35","1":"18.35"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"19.20","1":"19.20"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"18.55","1":"18.55"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"18.30","1":"18.30"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"19.30","1":"19.30"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"20.30","1":"20.30"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"21.30","1":"21.30"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"22.05","1":"22.05"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"23.15","1":"23.15"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"24.30","1":"24.30"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"26.75","1":"26.75"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"26.70","1":"26.70"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"27.25","1":"27.25"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"28.60","1":"28.60"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"29.00","1":"29.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"28.50","1":"28.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"28.50","1":"28.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"27.90","1":"27.90"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"27.35","1":"27.35"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"27.45","1":"27.45"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"26.70","1":"26.70"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"25.95","1":"25.95"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"25.45","1":"25.45"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"24.20","1":"24.20"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"23.00","1":"23.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"23.00","1":"23.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"23.50","1":"23.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"22.40","1":"22.40"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"22.50","1":"22.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"21.90","1":"21.90"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"21.60","1":"21.60"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"21.30","1":"21.30"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"22.35","1":"22.35"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"23.45","1":"23.45"},{"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":"23.35","1":"23.35"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"22.80","1":"22.80"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"22.50","1":"22.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"22.80","1":"22.80"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"22.35","1":"22.35"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"21.40","1":"21.40"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"20.35","1":"20.35"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"21.00","1":"21.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"20.75","1":"20.75"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"20.70","1":"20.70"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"20.70","1":"20.70"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"19.70","1":"19.70"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"19.50","1":"19.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"18.50","1":"18.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"18.25","1":"18.25"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"18.50","1":"18.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"18.65","1":"18.65"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"19.00","1":"19.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"19.00","1":"19.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"18.20","1":"18.20"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"18.25","1":"18.25"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"18.50","1":"18.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"19.20","1":"19.20"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"19.50","1":"19.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"18.80","1":"18.80"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"19.80","1":"19.80"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"19.60","1":"19.60"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"20.60","1":"20.60"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"21.60","1":"21.60"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"21.80","1":"21.80"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"22.15","1":"22.15"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"22.95","1":"22.95"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"23.75","1":"23.75"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"24.00","1":"24.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"23.50","1":"23.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"23.50","1":"23.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"22.60","1":"22.60"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"23.00","1":"23.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"22.35","1":"22.35"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"21.50","1":"21.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"21.65","1":"21.65"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"22.50","1":"22.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"22.00","1":"22.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"22.45","1":"22.45"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"21.40","1":"21.40"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"22.45","1":"22.45"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"23.55","1":"23.55"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"24.70","1":"24.70"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"25.90","1":"25.90"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"26.00","1":"26.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"25.50","1":"25.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"25.50","1":"25.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"24.75","1":"24.75"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"24.75","1":"24.75"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"25.40","1":"25.40"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"25.30","1":"25.30"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"24.40","1":"24.40"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"24.20","1":"24.20"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"24.00","1":"24.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"24.40","1":"24.40"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"24.20","1":"24.20"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"23.20","1":"23.20"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"23.00","1":"23.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"21.85","1":"21.85"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"22.45","1":"22.45"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"23.55","1":"23.55"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"23.50","1":"23.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"23.45","1":"23.45"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"22.65","1":"22.65"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"22.45","1":"22.45"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"22.75","1":"22.75"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"22.20","1":"22.20"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"22.35","1":"22.35"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"21.75","1":"21.75"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"21.75","1":"21.75"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"21.90","1":"21.90"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"21.75","1":"21.75"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"21.70","1":"21.70"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"21.80","1":"21.80"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"21.80","1":"21.80"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"21.95","1":"21.95"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"21.70","1":"21.70"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"21.85","1":"21.85"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"21.50","1":"21.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"22.00","1":"22.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"21.95","1":"21.95"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"22.10","1":"22.10"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"21.55","1":"21.55"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"21.50","1":"21.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"21.70","1":"21.70"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"21.50","1":"21.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"20.50","1":"20.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"20.70","1":"20.70"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"20.80","1":"20.80"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"20.35","1":"20.35"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"21.35","1":"21.35"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"20.30","1":"20.30"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"20.30","1":"20.30"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"20.40","1":"20.40"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"21.35","1":"21.35"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"20.90","1":"20.90"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"21.15","1":"21.15"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"20.90","1":"20.90"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"20.40","1":"20.40"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"19.80","1":"19.80"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"19.95","1":"19.95"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"19.85","1":"19.85"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"19.45","1":"19.45"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"19.85","1":"19.85"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"19.85","1":"19.85"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"19.60","1":"19.60"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"19.30","1":"19.30"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"19.15","1":"19.15"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"19.35","1":"19.35"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"19.35","1":"19.35"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"19.30","1":"19.30"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"19.20","1":"19.20"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"18.90","1":"18.90"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"19.05","1":"19.05"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"19.05","1":"19.05"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"19.10","1":"19.10"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"19.10","1":"19.10"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"19.00","1":"19.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"19.00","1":"19.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"19.00","1":"19.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"18.95","1":"18.95"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"19.85","1":"19.85"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"19.55","1":"19.55"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"19.55","1":"19.55"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"19.40","1":"19.40"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"19.00","1":"19.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"18.95","1":"18.95"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"18.90","1":"18.90"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"18.60","1":"18.60"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"18.50","1":"18.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"18.95","1":"18.95"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"19.20","1":"19.20"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"18.50","1":"18.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"18.40","1":"18.40"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"18.10","1":"18.10"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"18.45","1":"18.45"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"18.35","1":"18.35"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"18.15","1":"18.15"},{"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":"17.65","1":"17.65"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"18.60","1":"18.60"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"18.85","1":"18.85"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"18.75","1":"18.75"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"18.00","1":"18.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"18.40","1":"18.40"},{"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":"18.50","1":"18.50"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"18.00","1":"18.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"18.00","1":"18.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"17.85","1":"17.85"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"17.70","1":"17.70"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"17.35","1":"17.35"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"17.70","1":"17.70"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"18.70","1":"18.70"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"19.50","1":"19.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"19.60","1":"19.60"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"19.00","1":"19.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"19.40","1":"19.40"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"18.75","1":"18.75"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"18.75","1":"18.75"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"18.40","1":"18.40"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"18.40","1":"18.40"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"18.75","1":"18.75"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"19.75","1":"19.75"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"20.75","1":"20.75"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"21.40","1":"21.40"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"22.45","1":"22.45"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"22.00","1":"22.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"20.90","1":"20.90"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"20.05","1":"20.05"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"20.00","1":"20.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"19.98","1":"19.98"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"20.09","1":"20.09"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"19.95","1":"19.95"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"19.84","1":"19.84"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"19.39","1":"19.39"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"18.80","1":"18.80"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"18.26","1":"18.26"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"17.90","1":"17.90"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"17.85","1":"17.85"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"17.80","1":"17.80"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"18.00","1":"18.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"17.95","1":"17.95"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"18.00","1":"18.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"17.85","1":"17.85"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"17.74","1":"17.74"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"17.50","1":"17.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"18.15","1":"18.15"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"17.15","1":"17.15"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"16.15","1":"16.15"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"16.40","1":"16.40"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"15.50","1":"15.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"14.50","1":"14.50"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"14.20","1":"14.20"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"14.50","1":"14.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"14.44","1":"14.44"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"15.44","1":"15.44"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"15.45","1":"15.45"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"15.34","1":"15.34"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"14.40","1":"14.40"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"15.00","1":"15.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"14.30","1":"14.30"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"14.65","1":"14.65"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"14.50","1":"14.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"13.49","1":"13.49"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"13.33","1":"13.33"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"12.84","1":"12.84"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"13.87","1":"13.87"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"13.87","1":"13.87"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"13.74","1":"13.74"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"14.50","1":"14.50"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"14.36","1":"14.36"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"13.36","1":"13.36"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"12.36","1":"12.36"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"11.36","1":"11.36"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"11.50","1":"11.50"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"11.75","1":"11.75"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"11.04","1":"11.04"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"10.43","1":"10.43"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"10.33","1":"10.33"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"9.99","1":"9.99"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"8.45","1":"8.45"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"8.52","1":"8.52"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"8.44","1":"8.44"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"9.08","1":"9.08"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"9.00","1":"9.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"8.65","1":"8.65"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"8.50","1":"8.50"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"9.00","1":"9.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"9.50","1":"9.50"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"8.50","1":"8.50"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"8.74","1":"8.74"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"8.02","1":"8.02"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"8.40","1":"8.40"},{"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":"8.60","1":"8.60"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"8.59","1":"8.59"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"9.10","1":"9.10"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"9.00","1":"9.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"9.00","1":"9.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"8.40","1":"8.40"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"9.00","1":"9.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"9.49","1":"9.49"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"9.38","1":"9.38"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"9.29","1":"9.29"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"9.88","1":"9.88"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"9.80","1":"9.80"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"9.00","1":"9.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"9.05","1":"9.05"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"9.19","1":"9.19"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"9.15","1":"9.15"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"9.15","1":"9.15"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"9.10","1":"9.10"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"9.00","1":"9.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"9.00","1":"9.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"9.00","1":"9.00"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"9.00","1":"9.00"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"8.00","1":"8.00"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"7.00","1":"7.00"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"6.00","1":"6.00"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"5.00","1":"5.00"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"4.00","1":"4.00"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"3.20","1":"3.20"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"4.17","1":"4.17"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"4.53","1":"4.53"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"4.00","1":"4.00"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"4.97","1":"4.97"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"5.96","1":"5.96"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"6.76","1":"6.76"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"6.38","1":"6.38"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"5.97","1":"5.97"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"5.29","1":"5.29"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"5.25","1":"5.25"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"4.42","1":"4.42"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"4.57","1":"4.57"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"4.41","1":"4.41"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"4.56","1":"4.56"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"4.22","1":"4.22"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"4.57","1":"4.57"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"4.50","1":"4.50"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"4.46","1":"4.46"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"4.50","1":"4.50"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"5.48","1":"5.48"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"5.31","1":"5.31"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"4.95","1":"4.95"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"4.63","1":"4.63"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"4.90","1":"4.90"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"4.72","1":"4.72"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"4.60","1":"4.60"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"4.49","1":"4.49"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"4.55","1":"4.55"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"4.59","1":"4.59"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"4.89","1":"4.89"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"4.60","1":"4.60"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"4.55","1":"4.55"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"4.56","1":"4.56"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"4.65","1":"4.65"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"4.48","1":"4.48"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"4.63","1":"4.63"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"4.69","1":"4.69"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"4.50","1":"4.50"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"4.55","1":"4.55"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"4.35","1":"4.35"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"4.47","1":"4.47"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"4.53","1":"4.53"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"4.60","1":"4.60"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"4.63","1":"4.63"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"4.80","1":"4.80"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"4.58","1":"4.58"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"4.50","1":"4.50"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"4.72","1":"4.72"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"4.62","1":"4.62"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"5.20","1":"5.20"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"4.70","1":"4.70"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"4.94","1":"4.94"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"5.80","1":"5.80"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"5.12","1":"5.12"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"5.32","1":"5.32"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"5.56","1":"5.56"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"6.06","1":"6.06"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"6.26","1":"6.26"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"5.78","1":"5.78"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"5.03","1":"5.03"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"5.31","1":"5.31"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"6.31","1":"6.31"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"6.67","1":"6.67"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"6.43","1":"6.43"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"7.43","1":"7.43"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"6.51","1":"6.51"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"6.05","1":"6.05"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"7.05","1":"7.05"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"6.86","1":"6.86"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"6.46","1":"6.46"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"6.02","1":"6.02"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"6.30","1":"6.30"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"6.05","1":"6.05"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"6.34","1":"6.34"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"7.27","1":"7.27"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"7.27","1":"7.27"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"7.10","1":"7.10"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"7.02","1":"7.02"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"6.30","1":"6.30"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"6.03","1":"6.03"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"6.03","1":"6.03"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"6.07","1":"6.07"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"6.20","1":"6.20"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"6.19","1":"6.19"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"6.00","1":"6.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"5.88","1":"5.88"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"5.73","1":"5.73"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"5.90","1":"5.90"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"5.99","1":"5.99"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"5.75","1":"5.75"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"5.29","1":"5.29"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"5.72","1":"5.72"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"5.54","1":"5.54"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"5.43","1":"5.43"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"5.31","1":"5.31"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"5.44","1":"5.44"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"5.56","1":"5.56"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"5.42","1":"5.42"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"5.50","1":"5.50"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"5.50","1":"5.50"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"5.47","1":"5.47"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"5.61","1":"5.61"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"4.97","1":"4.97"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"4.91","1":"4.91"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"4.99","1":"4.99"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"4.84","1":"4.84"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"5.12","1":"5.12"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"4.39","1":"4.39"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"4.25","1":"4.25"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"4.60","1":"4.60"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"4.46","1":"4.46"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"4.43","1":"4.43"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"4.21","1":"4.21"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"4.40","1":"4.40"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"4.40","1":"4.40"},{"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":"4.50","1":"4.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"4.50","1":"4.50"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"4.42","1":"4.42"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"4.40","1":"4.40"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"4.35","1":"4.35"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"4.30","1":"4.30"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"4.35","1":"4.35"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"4.35","1":"4.35"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"4.48","1":"4.48"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"4.64","1":"4.64"},{"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":"4.68","1":"4.68"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"4.50","1":"4.50"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"4.68","1":"4.68"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"4.70","1":"4.70"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"4.88","1":"4.88"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"4.75","1":"4.75"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"4.70","1":"4.70"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"4.86","1":"4.86"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"7.09","1":"7.09"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"6.56","1":"6.56"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"7.49","1":"7.49"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"8.49","1":"8.49"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"8.60","1":"8.60"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"9.57","1":"9.57"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"9.21","1":"9.21"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"9.30","1":"9.30"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"9.36","1":"9.36"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"9.55","1":"9.55"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"9.40","1":"9.40"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"9.31","1":"9.31"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"9.41","1":"9.41"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"8.82","1":"8.82"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"8.53","1":"8.53"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"8.31","1":"8.31"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"8.50","1":"8.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"8.87","1":"8.87"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"9.82","1":"9.82"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"9.99","1":"9.99"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"9.49","1":"9.49"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"9.34","1":"9.34"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"9.20","1":"9.20"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"8.71","1":"8.71"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"8.35","1":"8.35"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"8.04","1":"8.04"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"8.15","1":"8.15"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"8.01","1":"8.01"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"8.06","1":"8.06"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"7.85","1":"7.85"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"8.01","1":"8.01"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"7.71","1":"7.71"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"7.98","1":"7.98"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"7.76","1":"7.76"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"8.46","1":"8.46"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"8.33","1":"8.33"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"9.06","1":"9.06"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"9.18","1":"9.18"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"9.99","1":"9.99"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"9.97","1":"9.97"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"9.14","1":"9.14"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"9.03","1":"9.03"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"9.78","1":"9.78"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"10.01","1":"10.01"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"9.89","1":"9.89"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"9.50","1":"9.50"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"9.31","1":"9.31"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"8.90","1":"8.90"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"8.79","1":"8.79"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"8.86","1":"8.86"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"8.60","1":"8.60"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"8.38","1":"8.38"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"8.27","1":"8.27"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"7.93","1":"7.93"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"7.90","1":"7.90"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"7.84","1":"7.84"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"7.98","1":"7.98"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"7.50","1":"7.50"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"7.50","1":"7.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"7.82","1":"7.82"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"7.54","1":"7.54"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"7.54","1":"7.54"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"8.13","1":"8.13"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"7.98","1":"7.98"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"7.70","1":"7.70"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"7.65","1":"7.65"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"7.76","1":"7.76"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"7.84","1":"7.84"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"7.75","1":"7.75"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"7.21","1":"7.21"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"7.01","1":"7.01"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"7.41","1":"7.41"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"7.40","1":"7.40"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"7.35","1":"7.35"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"7.54","1":"7.54"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"7.80","1":"7.80"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"7.60","1":"7.60"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"7.45","1":"7.45"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"7.55","1":"7.55"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"7.12","1":"7.12"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"7.34","1":"7.34"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"7.25","1":"7.25"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"7.33","1":"7.33"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"7.70","1":"7.70"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"7.97","1":"7.97"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"8.05","1":"8.05"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"7.65","1":"7.65"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"8.10","1":"8.10"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"7.73","1":"7.73"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"7.84","1":"7.84"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"8.28","1":"8.28"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"8.05","1":"8.05"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"8.05","1":"8.05"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"8.34","1":"8.34"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"8.32","1":"8.32"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"8.20","1":"8.20"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"7.79","1":"7.79"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"7.90","1":"7.90"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"7.77","1":"7.77"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"7.67","1":"7.67"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"7.99","1":"7.99"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"7.90","1":"7.90"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"7.80","1":"7.80"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"7.90","1":"7.90"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"8.70","1":"8.70"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"9.70","1":"9.70"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"10.03","1":"10.03"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"9.47","1":"9.47"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"8.79","1":"8.79"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"9.07","1":"9.07"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"8.86","1":"8.86"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"8.85","1":"8.85"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"9.06","1":"9.06"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"8.58","1":"8.58"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"9.43","1":"9.43"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"9.26","1":"9.26"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"9.01","1":"9.01"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"9.87","1":"9.87"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"9.30","1":"9.30"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"9.31","1":"9.31"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"8.90","1":"8.90"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"9.00","1":"9.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"8.92","1":"8.92"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"9.19","1":"9.19"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"10.19","1":"10.19"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"9.99","1":"9.99"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"9.66","1":"9.66"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"9.92","1":"9.92"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"10.01","1":"10.01"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"9.87","1":"9.87"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"9.72","1":"9.72"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"9.80","1":"9.80"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"9.77","1":"9.77"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"9.71","1":"9.71"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"9.70","1":"9.70"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"9.52","1":"9.52"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"8.57","1":"8.57"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"8.26","1":"8.26"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"7.80","1":"7.80"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"7.51","1":"7.51"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"7.50","1":"7.50"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"7.09","1":"7.09"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"7.93","1":"7.93"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"7.90","1":"7.90"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"8.59","1":"8.59"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"8.25","1":"8.25"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"7.86","1":"7.86"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"7.99","1":"7.99"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"7.89","1":"7.89"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"7.79","1":"7.79"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"7.98","1":"7.98"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"7.92","1":"7.92"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"7.75","1":"7.75"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"7.91","1":"7.91"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"8.80","1":"8.80"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"8.48","1":"8.48"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"8.49","1":"8.49"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"7.72","1":"7.72"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"7.78","1":"7.78"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"7.55","1":"7.55"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"7.79","1":"7.79"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"7.64","1":"7.64"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"7.47","1":"7.47"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"7.64","1":"7.64"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"7.57","1":"7.57"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"7.75","1":"7.75"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"7.43","1":"7.43"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"7.74","1":"7.74"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"7.79","1":"7.79"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"7.69","1":"7.69"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"8.12","1":"8.12"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"8.77","1":"8.77"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"8.97","1":"8.97"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"8.74","1":"8.74"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"9.01","1":"9.01"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"9.28","1":"9.28"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"8.85","1":"8.85"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"8.26","1":"8.26"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"8.50","1":"8.50"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"8.07","1":"8.07"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"8.00","1":"8.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"8.00","1":"8.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"7.94","1":"7.94"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"7.69","1":"7.69"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"7.56","1":"7.56"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"7.55","1":"7.55"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"7.46","1":"7.46"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"7.63","1":"7.63"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"7.61","1":"7.61"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"7.55","1":"7.55"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"7.44","1":"7.44"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"7.60","1":"7.60"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"7.26","1":"7.26"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"7.60","1":"7.60"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"7.00","1":"7.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"7.24","1":"7.24"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"6.96","1":"6.96"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"7.23","1":"7.23"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"6.72","1":"6.72"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"6.52","1":"6.52"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"6.15","1":"6.15"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"6.20","1":"6.20"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"6.75","1":"6.75"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"6.12","1":"6.12"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"6.15","1":"6.15"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"6.35","1":"6.35"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"6.36","1":"6.36"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"5.80","1":"5.80"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"6.02","1":"6.02"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"5.57","1":"5.57"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"5.59","1":"5.59"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"6.21","1":"6.21"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"6.16","1":"6.16"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"6.24","1":"6.24"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"6.24","1":"6.24"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"6.02","1":"6.02"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"5.90","1":"5.90"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"5.56","1":"5.56"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"5.32","1":"5.32"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"5.74","1":"5.74"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"5.62","1":"5.62"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"5.56","1":"5.56"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"5.47","1":"5.47"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"5.79","1":"5.79"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"5.45","1":"5.45"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"5.62","1":"5.62"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"5.47","1":"5.47"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"5.89","1":"5.89"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"5.93","1":"5.93"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"5.78","1":"5.78"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"5.78","1":"5.78"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"5.60","1":"5.60"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"5.83","1":"5.83"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"5.85","1":"5.85"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"5.75","1":"5.75"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"5.69","1":"5.69"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"5.55","1":"5.55"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"5.51","1":"5.51"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"5.70","1":"5.70"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"5.74","1":"5.74"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"5.60","1":"5.60"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"5.70","1":"5.70"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"5.58","1":"5.58"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"5.51","1":"5.51"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"5.51","1":"5.51"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"5.59","1":"5.59"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"5.55","1":"5.55"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"5.15","1":"5.15"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"5.10","1":"5.10"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"5.30","1":"5.30"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"5.50","1":"5.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"5.50","1":"5.50"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"4.83","1":"4.83"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"5.32","1":"5.32"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"5.00","1":"5.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"5.00","1":"5.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"4.99","1":"4.99"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"5.08","1":"5.08"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"4.97","1":"4.97"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"4.95","1":"4.95"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"4.85","1":"4.85"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"5.31","1":"5.31"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"5.15","1":"5.15"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"5.50","1":"5.50"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"5.49","1":"5.49"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"5.64","1":"5.64"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"5.41","1":"5.41"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"5.60","1":"5.60"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"5.58","1":"5.58"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"5.70","1":"5.70"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"5.64","1":"5.64"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"5.66","1":"5.66"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"5.65","1":"5.65"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"5.77","1":"5.77"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"5.90","1":"5.90"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"5.99","1":"5.99"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"5.85","1":"5.85"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"5.66","1":"5.66"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"5.76","1":"5.76"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"5.78","1":"5.78"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"5.45","1":"5.45"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"5.70","1":"5.70"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"5.48","1":"5.48"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"5.49","1":"5.49"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"5.50","1":"5.50"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"5.38","1":"5.38"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"5.11","1":"5.11"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"5.06","1":"5.06"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"5.46","1":"5.46"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"5.41","1":"5.41"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"5.06","1":"5.06"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"5.40","1":"5.40"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"5.48","1":"5.48"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"5.45","1":"5.45"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"5.38","1":"5.38"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"5.24","1":"5.24"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"5.30","1":"5.30"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"5.20","1":"5.20"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"5.45","1":"5.45"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"5.40","1":"5.40"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"5.47","1":"5.47"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"5.37","1":"5.37"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"5.37","1":"5.37"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"5.89","1":"5.89"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"5.31","1":"5.31"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"5.20","1":"5.20"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"5.30","1":"5.30"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"5.13","1":"5.13"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"5.40","1":"5.40"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"5.29","1":"5.29"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"5.50","1":"5.50"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"5.31","1":"5.31"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"5.34","1":"5.34"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"5.80","1":"5.80"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"5.37","1":"5.37"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"5.59","1":"5.59"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"5.60","1":"5.60"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"5.50","1":"5.50"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"5.59","1":"5.59"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"5.54","1":"5.54"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"5.85","1":"5.85"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"5.89","1":"5.89"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"5.62","1":"5.62"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"5.50","1":"5.50"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"5.74","1":"5.74"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"5.53","1":"5.53"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"5.76","1":"5.76"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"5.30","1":"5.30"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"5.47","1":"5.47"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"5.40","1":"5.40"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"5.26","1":"5.26"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"5.64","1":"5.64"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"5.34","1":"5.34"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"5.49","1":"5.49"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"5.50","1":"5.50"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"5.31","1":"5.31"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"5.39","1":"5.39"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"5.35","1":"5.35"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"5.21","1":"5.21"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"5.38","1":"5.38"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"5.15","1":"5.15"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"5.10","1":"5.10"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"5.19","1":"5.19"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"5.02","1":"5.02"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"5.28","1":"5.28"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"5.35","1":"5.35"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"5.67","1":"5.67"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"5.75","1":"5.75"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"5.69","1":"5.69"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"5.14","1":"5.14"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"5.20","1":"5.20"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"5.37","1":"5.37"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"5.28","1":"5.28"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"5.32","1":"5.32"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"5.35","1":"5.35"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"5.06","1":"5.06"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"5.03","1":"5.03"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"5.05","1":"5.05"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"5.01","1":"5.01"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"5.05","1":"5.05"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"5.25","1":"5.25"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"5.01","1":"5.01"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"5.05","1":"5.05"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"5.08","1":"5.08"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"5.21","1":"5.21"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"5.01","1":"5.01"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"5.17","1":"5.17"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"5.14","1":"5.14"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"5.18","1":"5.18"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"5.00","1":"5.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"5.00","1":"5.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"5.00","1":"5.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"4.92","1":"4.92"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"5.01","1":"5.01"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"5.07","1":"5.07"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"5.08","1":"5.08"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"4.69","1":"4.69"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"4.75","1":"4.75"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"4.70","1":"4.70"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"4.75","1":"4.75"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"4.80","1":"4.80"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"4.80","1":"4.80"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"4.53","1":"4.53"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"4.73","1":"4.73"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"4.77","1":"4.77"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"4.77","1":"4.77"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"4.77","1":"4.77"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"4.55","1":"4.55"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"4.55","1":"4.55"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"4.55","1":"4.55"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"4.33","1":"4.33"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"4.51","1":"4.51"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"4.50","1":"4.50"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"4.58","1":"4.58"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"4.58","1":"4.58"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"4.05","1":"4.05"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"4.13","1":"4.13"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"4.25","1":"4.25"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"4.29","1":"4.29"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"3.96","1":"3.96"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"4.28","1":"4.28"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"4.55","1":"4.55"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"4.27","1":"4.27"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"4.23","1":"4.23"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"4.60","1":"4.60"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"4.22","1":"4.22"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"4.50","1":"4.50"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"4.50","1":"4.50"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"4.50","1":"4.50"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"4.40","1":"4.40"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"4.50","1":"4.50"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"4.50","1":"4.50"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"4.26","1":"4.26"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"4.15","1":"4.15"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"4.46","1":"4.46"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"4.41","1":"4.41"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"4.75","1":"4.75"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"4.80","1":"4.80"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"4.60","1":"4.60"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"4.98","1":"4.98"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"4.98","1":"4.98"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"4.44","1":"4.44"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"4.64","1":"4.64"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"4.91","1":"4.91"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"4.68","1":"4.68"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"4.95","1":"4.95"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"5.02","1":"5.02"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"4.80","1":"4.80"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"4.77","1":"4.77"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"4.80","1":"4.80"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"4.76","1":"4.76"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"4.55","1":"4.55"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"4.70","1":"4.70"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"4.78","1":"4.78"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"4.28","1":"4.28"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"4.17","1":"4.17"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"4.24","1":"4.24"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"4.11","1":"4.11"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"4.38","1":"4.38"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"4.07","1":"4.07"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"4.01","1":"4.01"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"4.26","1":"4.26"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"4.30","1":"4.30"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"4.40","1":"4.40"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"4.16","1":"4.16"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"4.15","1":"4.15"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"4.33","1":"4.33"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"4.25","1":"4.25"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"4.40","1":"4.40"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"4.50","1":"4.50"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"4.40","1":"4.40"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"4.30","1":"4.30"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"4.22","1":"4.22"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"4.39","1":"4.39"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"4.39","1":"4.39"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"4.39","1":"4.39"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"4.31","1":"4.31"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"4.32","1":"4.32"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"4.36","1":"4.36"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"4.30","1":"4.30"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"4.30","1":"4.30"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"4.30","1":"4.30"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"4.30","1":"4.30"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"4.30","1":"4.30"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"4.30","1":"4.30"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"4.29","1":"4.29"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"3.90","1":"3.90"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"3.95","1":"3.95"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"3.71","1":"3.71"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"3.50","1":"3.50"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"3.60","1":"3.60"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"3.40","1":"3.40"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"3.32","1":"3.32"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"3.30","1":"3.30"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"3.31","1":"3.31"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"3.25","1":"3.25"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"3.20","1":"3.20"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"3.20","1":"3.20"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"3.12","1":"3.12"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"3.06","1":"3.06"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"3.15","1":"3.15"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"3.14","1":"3.14"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"3.13","1":"3.13"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"3.25","1":"3.25"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"3.25","1":"3.25"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"3.25","1":"3.25"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"3.21","1":"3.21"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"3.21","1":"3.21"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"3.21","1":"3.21"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"3.21","1":"3.21"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"3.21","1":"3.21"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"3.00","1":"3.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"2.32","1":"2.32"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"2.54","1":"2.54"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"2.68","1":"2.68"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"2.68","1":"2.68"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"2.68","1":"2.68"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"2.75","1":"2.75"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"2.55","1":"2.55"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"2.77","1":"2.77"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"2.74","1":"2.74"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"2.58","1":"2.58"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"2.70","1":"2.70"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"2.38","1":"2.38"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"2.50","1":"2.50"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"2.50","1":"2.50"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"2.50","1":"2.50"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"2.50","1":"2.50"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"2.74","1":"2.74"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"2.50","1":"2.50"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"2.55","1":"2.55"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"2.46","1":"2.46"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"2.60","1":"2.60"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"2.62","1":"2.62"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"2.60","1":"2.60"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"2.60","1":"2.60"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"2.43","1":"2.43"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"2.44","1":"2.44"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"2.28","1":"2.28"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"2.76","1":"2.76"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"2.56","1":"2.56"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"2.56","1":"2.56"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"2.56","1":"2.56"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"2.65","1":"2.65"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"2.65","1":"2.65"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"2.83","1":"2.83"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"2.99","1":"2.99"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"3.06","1":"3.06"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"3.14","1":"3.14"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"2.72","1":"2.72"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"2.80","1":"2.80"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"2.69","1":"2.69"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"2.80","1":"2.80"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"2.85","1":"2.85"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"2.85","1":"2.85"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"2.85","1":"2.85"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"2.85","1":"2.85"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"2.85","1":"2.85"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"2.85","1":"2.85"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"2.67","1":"2.67"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"2.77","1":"2.77"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"2.70","1":"2.70"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"2.70","1":"2.70"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"2.70","1":"2.70"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"2.51","1":"2.51"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"2.50","1":"2.50"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"2.50","1":"2.50"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"2.51","1":"2.51"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"2.51","1":"2.51"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"2.51","1":"2.51"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"2.50","1":"2.50"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"2.50","1":"2.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"2.50","1":"2.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"2.64","1":"2.64"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"2.69","1":"2.69"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"2.69","1":"2.69"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"2.67","1":"2.67"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"2.48","1":"2.48"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"2.58","1":"2.58"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"2.57","1":"2.57"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"2.68","1":"2.68"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"2.67","1":"2.67"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"2.95","1":"2.95"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"2.89","1":"2.89"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"2.96","1":"2.96"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"3.01","1":"3.01"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"3.10","1":"3.10"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"3.17","1":"3.17"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"3.20","1":"3.20"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"3.20","1":"3.20"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"3.20","1":"3.20"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"3.20","1":"3.20"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"3.00","1":"3.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"3.15","1":"3.15"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"3.13","1":"3.13"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"3.13","1":"3.13"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"3.23","1":"3.23"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"3.21","1":"3.21"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"3.39","1":"3.39"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"3.47","1":"3.47"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"3.47","1":"3.47"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"3.47","1":"3.47"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"3.39","1":"3.39"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"3.39","1":"3.39"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"3.38","1":"3.38"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"3.38","1":"3.38"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"3.44","1":"3.44"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"3.44","1":"3.44"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"3.39","1":"3.39"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"3.39","1":"3.39"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"3.30","1":"3.30"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"3.20","1":"3.20"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"3.34","1":"3.34"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"3.20","1":"3.20"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"3.11","1":"3.11"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"3.35","1":"3.35"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"3.38","1":"3.38"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"3.25","1":"3.25"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"3.25","1":"3.25"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"3.42","1":"3.42"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"3.25","1":"3.25"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"3.27","1":"3.27"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"3.15","1":"3.15"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"3.38","1":"3.38"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"3.29","1":"3.29"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"3.29","1":"3.29"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"3.15","1":"3.15"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"3.34","1":"3.34"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"3.41","1":"3.41"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"3.42","1":"3.42"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"3.70","1":"3.70"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"4.18","1":"4.18"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"4.16","1":"4.16"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"4.35","1":"4.35"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"4.25","1":"4.25"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"4.30","1":"4.30"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"4.10","1":"4.10"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"4.10","1":"4.10"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"4.17","1":"4.17"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"4.15","1":"4.15"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"4.25","1":"4.25"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"3.97","1":"3.97"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"4.05","1":"4.05"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"4.45","1":"4.45"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"3.85","1":"3.85"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"4.00","1":"4.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"4.00","1":"4.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"4.10","1":"4.10"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"4.25","1":"4.25"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"3.66","1":"3.66"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"4.10","1":"4.10"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"4.01","1":"4.01"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"4.15","1":"4.15"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"4.29","1":"4.29"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"4.80","1":"4.80"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"5.07","1":"5.07"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"4.55","1":"4.55"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"4.45","1":"4.45"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"4.89","1":"4.89"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"4.97","1":"4.97"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"4.45","1":"4.45"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"4.45","1":"4.45"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"4.20","1":"4.20"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"4.41","1":"4.41"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"4.60","1":"4.60"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"5.01","1":"5.01"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"4.92","1":"4.92"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"4.94","1":"4.94"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"4.85","1":"4.85"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"5.14","1":"5.14"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"5.19","1":"5.19"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"5.13","1":"5.13"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"5.25","1":"5.25"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"5.55","1":"5.55"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"5.47","1":"5.47"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"5.32","1":"5.32"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"5.36","1":"5.36"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"5.20","1":"5.20"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"5.27","1":"5.27"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"5.27","1":"5.27"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"5.63","1":"5.63"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"5.51","1":"5.51"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"5.50","1":"5.50"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"5.35","1":"5.35"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"5.05","1":"5.05"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"5.08","1":"5.08"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"5.01","1":"5.01"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"4.85","1":"4.85"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"4.52","1":"4.52"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"4.52","1":"4.52"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"4.39","1":"4.39"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"4.23","1":"4.23"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"4.53","1":"4.53"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"4.49","1":"4.49"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"4.50","1":"4.50"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"4.30","1":"4.30"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"4.20","1":"4.20"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"4.10","1":"4.10"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"4.25","1":"4.25"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"4.10","1":"4.10"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"4.10","1":"4.10"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"4.07","1":"4.07"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"4.02","1":"4.02"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"4.04","1":"4.04"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"3.95","1":"3.95"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"3.95","1":"3.95"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"4.24","1":"4.24"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"4.25","1":"4.25"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"4.21","1":"4.21"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"3.96","1":"3.96"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"3.95","1":"3.95"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"3.95","1":"3.95"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"3.93","1":"3.93"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"3.73","1":"3.73"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"3.98","1":"3.98"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"3.98","1":"3.98"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"3.76","1":"3.76"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"3.76","1":"3.76"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"3.76","1":"3.76"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"3.76","1":"3.76"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"3.72","1":"3.72"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"3.72","1":"3.72"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"4.02","1":"4.02"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"4.17","1":"4.17"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"4.17","1":"4.17"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"4.17","1":"4.17"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"4.17","1":"4.17"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"3.99","1":"3.99"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"4.06","1":"4.06"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"4.27","1":"4.27"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"4.35","1":"4.35"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"4.35","1":"4.35"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"4.10","1":"4.10"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"4.30","1":"4.30"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"4.64","1":"4.64"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"4.60","1":"4.60"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"4.80","1":"4.80"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"4.70","1":"4.70"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"4.70","1":"4.70"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"4.75","1":"4.75"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"4.76","1":"4.76"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"5.01","1":"5.01"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"5.33","1":"5.33"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"5.81","1":"5.81"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"5.38","1":"5.38"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"5.24","1":"5.24"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"5.28","1":"5.28"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"5.25","1":"5.25"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"5.38","1":"5.38"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"5.32","1":"5.32"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"5.43","1":"5.43"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"5.65","1":"5.65"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"5.53","1":"5.53"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"5.60","1":"5.60"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"6.32","1":"6.32"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"5.96","1":"5.96"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"6.72","1":"6.72"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"6.70","1":"6.70"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"6.45","1":"6.45"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"6.69","1":"6.69"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"6.68","1":"6.68"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"7.23","1":"7.23"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"8.23","1":"8.23"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"8.52","1":"8.52"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"8.58","1":"8.58"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"9.16","1":"9.16"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"8.91","1":"8.91"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"8.79","1":"8.79"},{"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":"9.05","1":"9.05"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"9.00","1":"9.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"8.77","1":"8.77"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"8.70","1":"8.70"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"8.50","1":"8.50"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"7.71","1":"7.71"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"7.05","1":"7.05"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"8.05","1":"8.05"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"7.88","1":"7.88"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"8.42","1":"8.42"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"8.22","1":"8.22"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"8.95","1":"8.95"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"8.98","1":"8.98"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"9.56","1":"9.56"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"10.56","1":"10.56"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"10.48","1":"10.48"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"10.15","1":"10.15"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"10.14","1":"10.14"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"9.82","1":"9.82"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"10.00","1":"10.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"10.08","1":"10.08"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"10.92","1":"10.92"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"10.71","1":"10.71"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"11.15","1":"11.15"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"11.25","1":"11.25"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"11.06","1":"11.06"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"11.28","1":"11.28"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"11.09","1":"11.09"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"10.83","1":"10.83"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"10.61","1":"10.61"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"10.73","1":"10.73"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"10.70","1":"10.70"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"11.03","1":"11.03"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"10.97","1":"10.97"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"10.60","1":"10.60"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"10.50","1":"10.50"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"10.66","1":"10.66"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"10.48","1":"10.48"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"10.00","1":"10.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"9.99","1":"9.99"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"10.80","1":"10.80"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"11.35","1":"11.35"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"11.11","1":"11.11"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"12.11","1":"12.11"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"13.11","1":"13.11"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"14.11","1":"14.11"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"15.10","1":"15.10"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"16.10","1":"16.10"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"17.10","1":"17.10"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"17.93","1":"17.93"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"17.05","1":"17.05"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"16.17","1":"16.17"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"15.73","1":"15.73"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"15.51","1":"15.51"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"15.78","1":"15.78"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"16.66","1":"16.66"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"17.66","1":"17.66"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"17.03","1":"17.03"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"16.55","1":"16.55"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"16.12","1":"16.12"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"15.79","1":"15.79"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"15.79","1":"15.79"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"16.34","1":"16.34"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"16.51","1":"16.51"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"16.06","1":"16.06"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"15.88","1":"15.88"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"15.77","1":"15.77"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"15.57","1":"15.57"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"15.44","1":"15.44"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"15.02","1":"15.02"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"14.30","1":"14.30"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"14.51","1":"14.51"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"14.86","1":"14.86"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"14.30","1":"14.30"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"13.53","1":"13.53"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"14.53","1":"14.53"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"14.77","1":"14.77"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"14.20","1":"14.20"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"14.87","1":"14.87"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"14.98","1":"14.98"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"15.37","1":"15.37"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"15.46","1":"15.46"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"15.38","1":"15.38"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"14.39","1":"14.39"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"14.25","1":"14.25"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"14.31","1":"14.31"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"15.31","1":"15.31"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"15.59","1":"15.59"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"15.61","1":"15.61"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"16.17","1":"16.17"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"16.17","1":"16.17"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"16.00","1":"16.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"16.00","1":"16.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"15.61","1":"15.61"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"15.91","1":"15.91"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"16.44","1":"16.44"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"16.41","1":"16.41"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"16.30","1":"16.30"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"16.17","1":"16.17"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"16.30","1":"16.30"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"16.48","1":"16.48"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"16.41","1":"16.41"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"16.99","1":"16.99"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"17.17","1":"17.17"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"16.76","1":"16.76"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"16.46","1":"16.46"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"16.20","1":"16.20"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"16.00","1":"16.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"15.93","1":"15.93"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"16.25","1":"16.25"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"16.16","1":"16.16"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"15.71","1":"15.71"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"15.45","1":"15.45"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"15.19","1":"15.19"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"15.10","1":"15.10"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"14.95","1":"14.95"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"14.99","1":"14.99"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"15.00","1":"15.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"14.96","1":"14.96"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"15.16","1":"15.16"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"14.60","1":"14.60"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"14.70","1":"14.70"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"14.55","1":"14.55"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"14.25","1":"14.25"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"14.08","1":"14.08"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"14.20","1":"14.20"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"14.28","1":"14.28"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"14.68","1":"14.68"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"15.29","1":"15.29"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"14.75","1":"14.75"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"14.50","1":"14.50"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"14.20","1":"14.20"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"14.77","1":"14.77"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"14.97","1":"14.97"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"15.40","1":"15.40"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"15.83","1":"15.83"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"16.54","1":"16.54"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"15.64","1":"15.64"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"15.50","1":"15.50"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"16.50","1":"16.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"17.50","1":"17.50"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"18.50","1":"18.50"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"17.98","1":"17.98"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"17.52","1":"17.52"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"17.69","1":"17.69"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"16.92","1":"16.92"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"17.54","1":"17.54"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"17.92","1":"17.92"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"17.61","1":"17.61"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"18.17","1":"18.17"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"17.62","1":"17.62"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"17.67","1":"17.67"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"17.96","1":"17.96"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"17.02","1":"17.02"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"16.39","1":"16.39"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"16.46","1":"16.46"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"16.75","1":"16.75"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"16.55","1":"16.55"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"16.54","1":"16.54"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"16.33","1":"16.33"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"16.66","1":"16.66"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"16.30","1":"16.30"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"16.35","1":"16.35"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"16.48","1":"16.48"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"17.07","1":"17.07"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"16.93","1":"16.93"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"16.35","1":"16.35"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"17.35","1":"17.35"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"17.73","1":"17.73"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"17.48","1":"17.48"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"18.45","1":"18.45"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"18.17","1":"18.17"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"18.10","1":"18.10"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"17.75","1":"17.75"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"18.31","1":"18.31"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"17.94","1":"17.94"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"18.01","1":"18.01"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"18.02","1":"18.02"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"18.29","1":"18.29"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"18.24","1":"18.24"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"18.81","1":"18.81"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"18.60","1":"18.60"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"18.23","1":"18.23"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"18.21","1":"18.21"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"18.26","1":"18.26"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"19.12","1":"19.12"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"18.94","1":"18.94"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"18.11","1":"18.11"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"17.42","1":"17.42"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"18.42","1":"18.42"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"18.24","1":"18.24"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"17.74","1":"17.74"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"17.26","1":"17.26"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"16.55","1":"16.55"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"16.78","1":"16.78"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"16.65","1":"16.65"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"17.29","1":"17.29"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"17.79","1":"17.79"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"18.41","1":"18.41"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"18.79","1":"18.79"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"18.40","1":"18.40"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"18.06","1":"18.06"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"18.16","1":"18.16"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"17.78","1":"17.78"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"17.36","1":"17.36"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"17.85","1":"17.85"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"17.69","1":"17.69"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"17.65","1":"17.65"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"18.52","1":"18.52"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"19.31","1":"19.31"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"19.53","1":"19.53"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"19.51","1":"19.51"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"20.19","1":"20.19"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"21.19","1":"21.19"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"22.24","1":"22.24"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"23.35","1":"23.35"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"24.44","1":"24.44"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"23.25","1":"23.25"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"23.10","1":"23.10"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"23.92","1":"23.92"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"23.54","1":"23.54"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"23.27","1":"23.27"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"24.40","1":"24.40"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"25.62","1":"25.62"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"26.90","1":"26.90"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"26.17","1":"26.17"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"26.46","1":"26.46"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"25.48","1":"25.48"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"24.69","1":"24.69"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"24.03","1":"24.03"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"23.56","1":"23.56"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"23.65","1":"23.65"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"24.83","1":"24.83"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"24.45","1":"24.45"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"24.68","1":"24.68"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"23.45","1":"23.45"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"22.28","1":"22.28"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"21.17","1":"21.17"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"20.12","1":"20.12"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"19.12","1":"19.12"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"19.52","1":"19.52"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"20.46","1":"20.46"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"20.88","1":"20.88"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"21.66","1":"21.66"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"21.45","1":"21.45"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"21.51","1":"21.51"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"22.58","1":"22.58"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"23.60","1":"23.60"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"23.71","1":"23.71"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"22.82","1":"22.82"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"23.01","1":"23.01"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"22.93","1":"22.93"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"24.07","1":"24.07"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"23.79","1":"23.79"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"22.76","1":"22.76"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"21.63","1":"21.63"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"20.55","1":"20.55"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"19.53","1":"19.53"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"19.45","1":"19.45"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"19.20","1":"19.20"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"19.23","1":"19.23"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"18.90","1":"18.90"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"18.75","1":"18.75"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"18.89","1":"18.89"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"18.00","1":"18.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"18.88","1":"18.88"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"19.10","1":"19.10"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"18.35","1":"18.35"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"19.35","1":"19.35"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"19.80","1":"19.80"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"19.76","1":"19.76"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"19.93","1":"19.93"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"19.55","1":"19.55"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"19.22","1":"19.22"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"19.40","1":"19.40"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"18.66","1":"18.66"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"18.37","1":"18.37"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"18.03","1":"18.03"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"17.37","1":"17.37"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"17.50","1":"17.50"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"18.50","1":"18.50"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"18.99","1":"18.99"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"18.99","1":"18.99"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"19.49","1":"19.49"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"19.30","1":"19.30"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"19.26","1":"19.26"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"20.02","1":"20.02"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"19.90","1":"19.90"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"19.65","1":"19.65"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"19.70","1":"19.70"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"19.89","1":"19.89"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"20.05","1":"20.05"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"20.44","1":"20.44"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"20.53","1":"20.53"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"21.55","1":"21.55"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"22.18","1":"22.18"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"23.25","1":"23.25"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"23.55","1":"23.55"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"22.64","1":"22.64"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"23.27","1":"23.27"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"22.75","1":"22.75"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"23.14","1":"23.14"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"22.80","1":"22.80"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"23.40","1":"23.40"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"24.57","1":"24.57"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"25.79","1":"25.79"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"27.07","1":"27.07"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"28.42","1":"28.42"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"29.39","1":"29.39"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"28.60","1":"28.60"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"28.73","1":"28.73"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"27.79","1":"27.79"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"27.75","1":"27.75"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"28.09","1":"28.09"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"29.24","1":"29.24"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"30.02","1":"30.02"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"29.99","1":"29.99"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"30.08","1":"30.08"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"29.71","1":"29.71"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"29.24","1":"29.24"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"28.55","1":"28.55"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"29.93","1":"29.93"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"29.33","1":"29.33"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"28.31","1":"28.31"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"27.73","1":"27.73"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"28.10","1":"28.10"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"27.70","1":"27.70"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"27.53","1":"27.53"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"28.26","1":"28.26"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"28.61","1":"28.61"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"29.49","1":"29.49"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"29.36","1":"29.36"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"29.26","1":"29.26"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"28.90","1":"28.90"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"27.61","1":"27.61"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"28.26","1":"28.26"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"28.77","1":"28.77"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"29.68","1":"29.68"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"29.55","1":"29.55"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"29.71","1":"29.71"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"28.85","1":"28.85"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"28.48","1":"28.48"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"27.54","1":"27.54"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"26.79","1":"26.79"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"26.72","1":"26.72"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"28.05","1":"28.05"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"28.05","1":"28.05"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"27.01","1":"27.01"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"26.36","1":"26.36"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"27.67","1":"27.67"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"27.95","1":"27.95"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"27.04","1":"27.04"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"27.64","1":"27.64"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"28.51","1":"28.51"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"27.92","1":"27.92"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"26.89","1":"26.89"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"27.01","1":"27.01"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"27.90","1":"27.90"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"28.83","1":"28.83"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"29.17","1":"29.17"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"28.74","1":"28.74"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"30.04","1":"30.04"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"29.42","1":"29.42"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"29.17","1":"29.17"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"29.02","1":"29.02"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"28.28","1":"28.28"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"28.03","1":"28.03"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"28.44","1":"28.44"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"28.03","1":"28.03"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"27.45","1":"27.45"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"27.50","1":"27.50"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"27.11","1":"27.11"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"27.01","1":"27.01"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"26.49","1":"26.49"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"26.98","1":"26.98"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"27.27","1":"27.27"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"26.89","1":"26.89"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"26.12","1":"26.12"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"25.63","1":"25.63"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"26.03","1":"26.03"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"26.27","1":"26.27"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"26.24","1":"26.24"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"25.50","1":"25.50"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"25.43","1":"25.43"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"25.32","1":"25.32"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"25.04","1":"25.04"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"24.82","1":"24.82"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"24.20","1":"24.20"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"23.47","1":"23.47"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"23.97","1":"23.97"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"24.06","1":"24.06"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"23.64","1":"23.64"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"24.80","1":"24.80"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"24.22","1":"24.22"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"25.43","1":"25.43"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"24.94","1":"24.94"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"25.01","1":"25.01"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"25.00","1":"25.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"24.45","1":"24.45"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"24.86","1":"24.86"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"25.76","1":"25.76"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"26.67","1":"26.67"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"25.43","1":"25.43"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"24.22","1":"24.22"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"23.25","1":"23.25"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"23.04","1":"23.04"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"23.45","1":"23.45"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"23.51","1":"23.51"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"23.50","1":"23.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"23.99","1":"23.99"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"24.30","1":"24.30"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"25.49","1":"25.49"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"25.17","1":"25.17"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"24.65","1":"24.65"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"24.50","1":"24.50"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"24.45","1":"24.45"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"24.40","1":"24.40"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"25.00","1":"25.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"24.81","1":"24.81"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"24.63","1":"24.63"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"25.00","1":"25.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"24.97","1":"24.97"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"25.32","1":"25.32"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"25.64","1":"25.64"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"26.64","1":"26.64"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"25.89","1":"25.89"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"25.39","1":"25.39"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"24.94","1":"24.94"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"25.05","1":"25.05"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"24.96","1":"24.96"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"25.02","1":"25.02"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"24.74","1":"24.74"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"23.94","1":"23.94"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"23.74","1":"23.74"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"23.09","1":"23.09"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"23.32","1":"23.32"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"23.99","1":"23.99"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"23.50","1":"23.50"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"23.54","1":"23.54"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"23.69","1":"23.69"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"23.74","1":"23.74"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"23.88","1":"23.88"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"24.20","1":"24.20"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"23.90","1":"23.90"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"23.87","1":"23.87"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"23.50","1":"23.50"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"23.37","1":"23.37"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"23.35","1":"23.35"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"23.35","1":"23.35"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"23.20","1":"23.20"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"23.31","1":"23.31"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"23.85","1":"23.85"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"23.65","1":"23.65"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"23.57","1":"23.57"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"23.81","1":"23.81"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"24.70","1":"24.70"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"24.50","1":"24.50"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"24.41","1":"24.41"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"24.85","1":"24.85"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"24.36","1":"24.36"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"24.15","1":"24.15"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"23.56","1":"23.56"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"22.90","1":"22.90"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"23.37","1":"23.37"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"24.15","1":"24.15"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"22.95","1":"22.95"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"23.31","1":"23.31"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"23.00","1":"23.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"23.25","1":"23.25"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"23.12","1":"23.12"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"22.20","1":"22.20"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"22.00","1":"22.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"22.47","1":"22.47"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"22.00","1":"22.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"21.69","1":"21.69"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"21.68","1":"21.68"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"21.89","1":"21.89"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"21.89","1":"21.89"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"22.68","1":"22.68"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"22.29","1":"22.29"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"23.01","1":"23.01"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"23.80","1":"23.80"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"24.61","1":"24.61"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"24.91","1":"24.91"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"24.15","1":"24.15"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"24.01","1":"24.01"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"23.80","1":"23.80"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"24.36","1":"24.36"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"23.85","1":"23.85"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"24.00","1":"24.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"23.95","1":"23.95"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"23.45","1":"23.45"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"23.88","1":"23.88"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"23.86","1":"23.86"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"23.60","1":"23.60"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"23.30","1":"23.30"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"23.11","1":"23.11"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"23.29","1":"23.29"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"23.40","1":"23.40"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"23.10","1":"23.10"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"23.19","1":"23.19"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"23.47","1":"23.47"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"23.69","1":"23.69"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"24.37","1":"24.37"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"24.63","1":"24.63"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"24.77","1":"24.77"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"24.86","1":"24.86"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"24.56","1":"24.56"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"24.40","1":"24.40"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"23.96","1":"23.96"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"25.15","1":"25.15"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"25.65","1":"25.65"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"26.01","1":"26.01"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"25.07","1":"25.07"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"26.29","1":"26.29"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"26.06","1":"26.06"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"26.03","1":"26.03"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"27.01","1":"27.01"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"26.04","1":"26.04"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"25.64","1":"25.64"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"26.23","1":"26.23"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"27.15","1":"27.15"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"27.30","1":"27.30"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"28.25","1":"28.25"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"27.43","1":"27.43"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"27.14","1":"27.14"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"27.64","1":"27.64"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"26.89","1":"26.89"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"27.42","1":"27.42"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"28.26","1":"28.26"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"28.15","1":"28.15"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"28.02","1":"28.02"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"27.15","1":"27.15"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"27.06","1":"27.06"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"27.04","1":"27.04"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"27.24","1":"27.24"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"27.34","1":"27.34"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"27.49","1":"27.49"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"28.86","1":"28.86"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"30.30","1":"30.30"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"30.14","1":"30.14"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"31.64","1":"31.64"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"32.55","1":"32.55"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"31.76","1":"31.76"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"31.27","1":"31.27"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"32.83","1":"32.83"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"32.68","1":"32.68"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"34.31","1":"34.31"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"35.99","1":"35.99"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"35.14","1":"35.14"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"33.45","1":"33.45"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"31.97","1":"31.97"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"33.56","1":"33.56"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"34.09","1":"34.09"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"34.80","1":"34.80"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"35.94","1":"35.94"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"34.59","1":"34.59"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"35.17","1":"35.17"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"34.11","1":"34.11"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"34.36","1":"34.36"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"35.05","1":"35.05"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"36.80","1":"36.80"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"38.55","1":"38.55"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"38.26","1":"38.26"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"37.76","1":"37.76"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"38.45","1":"38.45"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"40.15","1":"40.15"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"40.67","1":"40.67"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"40.79","1":"40.79"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"41.66","1":"41.66"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"43.02","1":"43.02"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"43.40","1":"43.40"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"44.84","1":"44.84"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"46.37","1":"46.37"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"47.09","1":"47.09"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"46.34","1":"46.34"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"45.99","1":"45.99"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"45.75","1":"45.75"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"48.03","1":"48.03"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"49.92","1":"49.92"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"50.98","1":"50.98"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"50.69","1":"50.69"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"53.09","1":"53.09"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"55.74","1":"55.74"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"54.50","1":"54.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"53.43","1":"53.43"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"55.60","1":"55.60"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"57.09","1":"57.09"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"57.89","1":"57.89"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"57.39","1":"57.39"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"55.47","1":"55.47"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"55.67","1":"55.67"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"54.50","1":"54.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"54.65","1":"54.65"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"54.01","1":"54.01"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"54.13","1":"54.13"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"52.07","1":"52.07"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"50.44","1":"50.44"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"51.77","1":"51.77"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"51.06","1":"51.06"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"49.64","1":"49.64"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"49.86","1":"49.86"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"48.69","1":"48.69"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"47.32","1":"47.32"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"47.99","1":"47.99"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"47.60","1":"47.60"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"48.74","1":"48.74"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"48.37","1":"48.37"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"46.50","1":"46.50"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"46.39","1":"46.39"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"47.05","1":"47.05"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"49.40","1":"49.40"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"50.84","1":"50.84"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"50.62","1":"50.62"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"48.36","1":"48.36"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"48.04","1":"48.04"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"49.96","1":"49.96"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"47.60","1":"47.60"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"46.09","1":"46.09"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"43.79","1":"43.79"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"42.26","1":"42.26"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"40.15","1":"40.15"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"42.15","1":"42.15"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"42.80","1":"42.80"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"44.82","1":"44.82"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"47.05","1":"47.05"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"49.40","1":"49.40"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"51.78","1":"51.78"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"53.86","1":"53.86"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"56.16","1":"56.16"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"56.60","1":"56.60"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"57.73","1":"57.73"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"56.19","1":"56.19"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"55.96","1":"55.96"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"54.75","1":"54.75"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"56.44","1":"56.44"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"55.21","1":"55.21"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"53.79","1":"53.79"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"55.63","1":"55.63"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"53.99","1":"53.99"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"56.10","1":"56.10"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"54.99","1":"54.99"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"53.45","1":"53.45"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"53.58","1":"53.58"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"53.33","1":"53.33"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"53.45","1":"53.45"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"54.92","1":"54.92"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"53.33","1":"53.33"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"53.17","1":"53.17"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"52.97","1":"52.97"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"50.33","1":"50.33"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"50.74","1":"50.74"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"51.45","1":"51.45"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"51.48","1":"51.48"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"50.90","1":"50.90"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"51.82","1":"51.82"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"50.96","1":"50.96"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"50.48","1":"50.48"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"50.21","1":"50.21"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"50.51","1":"50.51"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"52.29","1":"52.29"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"51.58","1":"51.58"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"54.15","1":"54.15"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"54.03","1":"54.03"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"55.02","1":"55.02"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"57.26","1":"57.26"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"57.19","1":"57.19"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"60.04","1":"60.04"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"63.04","1":"63.04"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"63.95","1":"63.95"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"67.14","1":"67.14"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"67.02","1":"67.02"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"65.16","1":"65.16"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"63.65","1":"63.65"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"65.13","1":"65.13"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"68.28","1":"68.28"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"67.86","1":"67.86"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"67.82","1":"67.82"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"65.84","1":"65.84"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"64.60","1":"64.60"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"62.67","1":"62.67"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"62.59","1":"62.59"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"61.88","1":"61.88"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"60.89","1":"60.89"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"60.97","1":"60.97"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"62.93","1":"62.93"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"64.96","1":"64.96"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"65.82","1":"65.82"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"66.51","1":"66.51"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"67.42","1":"67.42"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"69.06","1":"69.06"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"71.04","1":"71.04"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"73.73","1":"73.73"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"75.36","1":"75.36"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"72.53","1":"72.53"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"71.74","1":"71.74"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"71.10","1":"71.10"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"71.17","1":"71.17"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"72.26","1":"72.26"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"70.93","1":"70.93"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"69.94","1":"69.94"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"67.76","1":"67.76"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"67.66","1":"67.66"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"67.61","1":"67.61"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"67.17","1":"67.17"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"69.49","1":"69.49"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"70.77","1":"70.77"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"71.98","1":"71.98"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"72.00","1":"72.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"72.20","1":"72.20"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"72.46","1":"72.46"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"70.69","1":"70.69"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"70.16","1":"70.16"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"68.55","1":"68.55"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"68.59","1":"68.59"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"67.20","1":"67.20"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"69.00","1":"69.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"66.81","1":"66.81"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"66.11","1":"66.11"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"64.14","1":"64.14"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"60.94","1":"60.94"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"63.94","1":"63.94"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"63.63","1":"63.63"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"66.40","1":"66.40"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"68.85","1":"68.85"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"69.09","1":"69.09"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"66.27","1":"66.27"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"66.93","1":"66.93"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"67.19","1":"67.19"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"68.24","1":"68.24"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"64.83","1":"64.83"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"65.23","1":"65.23"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"68.31","1":"68.31"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"71.72","1":"71.72"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"73.00","1":"73.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"72.64","1":"72.64"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"71.59","1":"71.59"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"73.48","1":"73.48"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"72.76","1":"72.76"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"70.93","1":"70.93"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"71.52","1":"71.52"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"73.03","1":"73.03"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"72.98","1":"72.98"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"72.36","1":"72.36"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"70.26","1":"70.26"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"70.55","1":"70.55"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"72.72","1":"72.72"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"73.25","1":"73.25"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"73.00","1":"73.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"72.17","1":"72.17"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"70.66","1":"70.66"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"72.03","1":"72.03"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"74.00","1":"74.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"74.48","1":"74.48"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"74.93","1":"74.93"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"75.49","1":"75.49"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"76.66","1":"76.66"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"77.18","1":"77.18"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"77.09","1":"77.09"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"73.60","1":"73.60"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"73.03","1":"73.03"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"73.00","1":"73.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"73.02","1":"73.02"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"72.01","1":"72.01"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"72.17","1":"72.17"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"72.88","1":"72.88"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"72.50","1":"72.50"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"72.81","1":"72.81"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"74.00","1":"74.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"74.59","1":"74.59"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"74.10","1":"74.10"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"72.82","1":"72.82"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"72.50","1":"72.50"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"72.45","1":"72.45"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"71.27","1":"71.27"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"72.96","1":"72.96"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"71.85","1":"71.85"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"72.30","1":"72.30"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"73.50","1":"73.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"72.95","1":"72.95"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"73.04","1":"73.04"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"73.60","1":"73.60"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"72.01","1":"72.01"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"72.38","1":"72.38"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"72.00","1":"72.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"70.50","1":"70.50"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"67.05","1":"67.05"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"63.70","1":"63.70"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"66.15","1":"66.15"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"67.75","1":"67.75"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"68.00","1":"68.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"70.00","1":"70.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"68.99","1":"68.99"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"68.23","1":"68.23"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"68.92","1":"68.92"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"69.95","1":"69.95"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"66.50","1":"66.50"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"67.83","1":"67.83"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"68.00","1":"68.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"68.00","1":"68.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"66.31","1":"66.31"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"64.17","1":"64.17"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"66.00","1":"66.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"69.00","1":"69.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"70.11","1":"70.11"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"70.50","1":"70.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"71.50","1":"71.50"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"72.29","1":"72.29"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"72.13","1":"72.13"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"72.16","1":"72.16"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"72.90","1":"72.90"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"73.26","1":"73.26"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"73.26","1":"73.26"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"72.40","1":"72.40"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"72.36","1":"72.36"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"72.06","1":"72.06"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"71.95","1":"71.95"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"68.40","1":"68.40"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"66.75","1":"66.75"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"70.03","1":"70.03"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"73.43","1":"73.43"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"77.02","1":"77.02"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"77.06","1":"77.06"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"76.28","1":"76.28"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"77.21","1":"77.21"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"76.30","1":"76.30"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"76.55","1":"76.55"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"76.91","1":"76.91"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"77.36","1":"77.36"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"77.49","1":"77.49"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"79.86","1":"79.86"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"82.34","1":"82.34"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"81.27","1":"81.27"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"79.45","1":"79.45"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"71.14","1":"71.14"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"69.08","1":"69.08"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"68.75","1":"68.75"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"68.87","1":"68.87"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"68.00","1":"68.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"67.75","1":"67.75"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"68.00","1":"68.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"66.25","1":"66.25"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"63.80","1":"63.80"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"64.93","1":"64.93"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"66.49","1":"66.49"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"64.51","1":"64.51"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"64.76","1":"64.76"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"66.19","1":"66.19"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"65.50","1":"65.50"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"68.25","1":"68.25"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"68.60","1":"68.60"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"68.70","1":"68.70"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"71.13","1":"71.13"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"71.50","1":"71.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"71.00","1":"71.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"70.40","1":"70.40"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"70.40","1":"70.40"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"70.00","1":"70.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"70.01","1":"70.01"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"70.00","1":"70.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"70.49","1":"70.49"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"70.44","1":"70.44"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"69.96","1":"69.96"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"69.00","1":"69.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"67.51","1":"67.51"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"69.71","1":"69.71"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"70.48","1":"70.48"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"69.75","1":"69.75"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"70.02","1":"70.02"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"70.77","1":"70.77"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"73.07","1":"73.07"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"75.61","1":"75.61"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"78.70","1":"78.70"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"80.01","1":"80.01"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"78.51","1":"78.51"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"77.94","1":"77.94"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"75.03","1":"75.03"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"77.10","1":"77.10"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"77.50","1":"77.50"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"78.05","1":"78.05"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"78.00","1":"78.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"77.50","1":"77.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"77.20","1":"77.20"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"77.50","1":"77.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"77.50","1":"77.50"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"75.13","1":"75.13"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"72.08","1":"72.08"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"74.11","1":"74.11"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"75.97","1":"75.97"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"75.08","1":"75.08"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"74.21","1":"74.21"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"73.60","1":"73.60"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"74.00","1":"74.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"76.00","1":"76.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"76.75","1":"76.75"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"77.00","1":"77.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"77.67","1":"77.67"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"78.06","1":"78.06"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"77.04","1":"77.04"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"77.55","1":"77.55"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"77.00","1":"77.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"77.00","1":"77.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"75.67","1":"75.67"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"76.47","1":"76.47"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"76.56","1":"76.56"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"77.20","1":"77.20"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"77.25","1":"77.25"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"76.75","1":"76.75"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"77.58","1":"77.58"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"78.00","1":"78.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"77.71","1":"77.71"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"77.51","1":"77.51"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"78.40","1":"78.40"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"78.67","1":"78.67"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"79.91","1":"79.91"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"80.24","1":"80.24"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"78.74","1":"78.74"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"78.89","1":"78.89"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"77.01","1":"77.01"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"75.85","1":"75.85"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"75.82","1":"75.82"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"77.61","1":"77.61"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"78.56","1":"78.56"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"78.08","1":"78.08"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"77.22","1":"77.22"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"77.00","1":"77.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"77.00","1":"77.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"75.90","1":"75.90"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"74.99","1":"74.99"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"74.45","1":"74.45"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"75.21","1":"75.21"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"78.29","1":"78.29"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"80.03","1":"80.03"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"81.20","1":"81.20"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"81.00","1":"81.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"82.62","1":"82.62"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"84.24","1":"84.24"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"84.15","1":"84.15"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"85.00","1":"85.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"85.00","1":"85.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"85.04","1":"85.04"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"83.50","1":"83.50"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"84.96","1":"84.96"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"85.30","1":"85.30"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"84.54","1":"84.54"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"86.00","1":"86.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"86.00","1":"86.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"85.28","1":"85.28"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"86.00","1":"86.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"85.45","1":"85.45"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"85.05","1":"85.05"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"84.35","1":"84.35"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"83.99","1":"83.99"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"82.88","1":"82.88"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"82.64","1":"82.64"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"79.63","1":"79.63"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"80.30","1":"80.30"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"79.99","1":"79.99"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"80.25","1":"80.25"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"80.00","1":"80.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"80.01","1":"80.01"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"79.56","1":"79.56"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"79.79","1":"79.79"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"80.69","1":"80.69"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"80.50","1":"80.50"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"80.00","1":"80.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"80.83","1":"80.83"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"82.88","1":"82.88"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"81.65","1":"81.65"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"81.18","1":"81.18"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"81.00","1":"81.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"80.00","1":"80.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"79.17","1":"79.17"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"80.00","1":"80.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"80.59","1":"80.59"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"79.50","1":"79.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"80.00","1":"80.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"81.92","1":"81.92"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"81.16","1":"81.16"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"81.57","1":"81.57"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"79.73","1":"79.73"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"82.81","1":"82.81"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"78.95","1":"78.95"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"80.44","1":"80.44"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"80.97","1":"80.97"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"85.00","1":"85.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"87.63","1":"87.63"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"85.17","1":"85.17"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"85.00","1":"85.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"86.01","1":"86.01"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"89.83","1":"89.83"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"94.32","1":"94.32"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"95.37","1":"95.37"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"94.00","1":"94.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"94.45","1":"94.45"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"94.64","1":"94.64"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"93.68","1":"93.68"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"91.92","1":"91.92"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"88.99","1":"88.99"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"89.02","1":"89.02"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"91.33","1":"91.33"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"90.51","1":"90.51"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"90.50","1":"90.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"91.06","1":"91.06"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"90.27","1":"90.27"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"87.35","1":"87.35"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"88.99","1":"88.99"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"89.15","1":"89.15"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"93.41","1":"93.41"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"97.00","1":"97.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"97.46","1":"97.46"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"96.75","1":"96.75"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"98.45","1":"98.45"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"99.11","1":"99.11"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"97.08","1":"97.08"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"97.05","1":"97.05"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"98.25","1":"98.25"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"99.30","1":"99.30"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"99.31","1":"99.31"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"99.99","1":"99.99"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"99.42","1":"99.42"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"99.50","1":"99.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"98.00","1":"98.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"97.59","1":"97.59"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"99.22","1":"99.22"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"101.14","1":"101.14"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"103.98","1":"103.98"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"105.18","1":"105.18"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"101.01","1":"101.01"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"98.50","1":"98.50"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"100.00","1":"100.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"103.50","1":"103.50"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"102.99","1":"102.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"105.73","1":"105.73"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"106.00","1":"106.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"105.00","1":"105.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"108.50","1":"108.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"108.50","1":"108.50"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"108.22","1":"108.22"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"109.07","1":"109.07"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"108.36","1":"108.36"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"109.96","1":"109.96"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"108.78","1":"108.78"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"109.68","1":"109.68"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"113.07","1":"113.07"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"109.00","1":"109.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"109.20","1":"109.20"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"112.50","1":"112.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"114.59","1":"114.59"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"117.82","1":"117.82"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"116.20","1":"116.20"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"116.48","1":"116.48"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"116.82","1":"116.82"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"117.52","1":"117.52"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"117.00","1":"117.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"119.88","1":"119.88"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"117.63","1":"117.63"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"119.66","1":"119.66"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"117.52","1":"117.52"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"116.44","1":"116.44"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"114.36","1":"114.36"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"114.99","1":"114.99"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"115.15","1":"115.15"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"114.32","1":"114.32"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"117.85","1":"117.85"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"118.65","1":"118.65"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"119.57","1":"119.57"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"118.90","1":"118.90"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"118.00","1":"118.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"118.96","1":"118.96"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"118.67","1":"118.67"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"117.00","1":"117.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"117.26","1":"117.26"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"120.00","1":"120.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"120.10","1":"120.10"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"120.00","1":"120.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"120.00","1":"120.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"120.58","1":"120.58"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"123.27","1":"123.27"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"124.00","1":"124.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"126.42","1":"126.42"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"128.50","1":"128.50"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"128.50","1":"128.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"123.80","1":"123.80"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"125.01","1":"125.01"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"124.52","1":"124.52"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"122.48","1":"122.48"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"121.00","1":"121.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"122.00","1":"122.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"122.00","1":"122.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"118.33","1":"118.33"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"119.00","1":"119.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"117.50","1":"117.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"118.50","1":"118.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"120.41","1":"120.41"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"119.88","1":"119.88"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"118.00","1":"118.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"119.00","1":"119.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"119.96","1":"119.96"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"119.03","1":"119.03"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"115.00","1":"115.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"116.23","1":"116.23"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"115.00","1":"115.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"115.00","1":"115.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"117.47","1":"117.47"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"119.40","1":"119.40"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"119.10","1":"119.10"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"117.00","1":"117.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"116.00","1":"116.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"115.26","1":"115.26"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"109.90","1":"109.90"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"111.99","1":"111.99"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"108.52","1":"108.52"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"107.50","1":"107.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"107.00","1":"107.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"109.00","1":"109.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"107.47","1":"107.47"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"106.23","1":"106.23"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"109.89","1":"109.89"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"107.87","1":"107.87"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"107.00","1":"107.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"107.00","1":"107.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"103.16","1":"103.16"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"108.30","1":"108.30"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"113.71","1":"113.71"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"116.89","1":"116.89"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"117.00","1":"117.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"115.39","1":"115.39"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"115.00","1":"115.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"113.00","1":"113.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"111.00","1":"111.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"112.50","1":"112.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"113.05","1":"113.05"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"113.99","1":"113.99"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"113.08","1":"113.08"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"114.90","1":"114.90"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"113.47","1":"113.47"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"113.45","1":"113.45"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"113.50","1":"113.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"112.97","1":"112.97"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"111.00","1":"111.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"112.00","1":"112.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"112.50","1":"112.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"114.45","1":"114.45"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"115.00","1":"115.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"111.50","1":"111.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"112.00","1":"112.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"112.00","1":"112.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"111.50","1":"111.50"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"109.15","1":"109.15"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"107.76","1":"107.76"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"106.14","1":"106.14"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"107.14","1":"107.14"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"105.56","1":"105.56"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"106.17","1":"106.17"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"105.00","1":"105.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"101.20","1":"101.20"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"101.50","1":"101.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"101.45","1":"101.45"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"100.99","1":"100.99"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"99.80","1":"99.80"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"98.80","1":"98.80"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"103.71","1":"103.71"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"98.53","1":"98.53"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"99.00","1":"99.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"100.47","1":"100.47"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"104.44","1":"104.44"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"105.13","1":"105.13"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"101.50","1":"101.50"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"102.08","1":"102.08"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"102.50","1":"102.50"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"101.99","1":"101.99"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"102.00","1":"102.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"106.00","1":"106.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"100.70","1":"100.70"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"100.96","1":"100.96"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"101.45","1":"101.45"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"106.00","1":"106.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"106.00","1":"106.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"105.00","1":"105.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"103.11","1":"103.11"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"103.95","1":"103.95"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"104.00","1":"104.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"102.50","1":"102.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"103.17","1":"103.17"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"100.06","1":"100.06"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"102.81","1":"102.81"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"102.00","1":"102.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"102.00","1":"102.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"102.45","1":"102.45"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"102.00","1":"102.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"100.00","1":"100.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"101.90","1":"101.90"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"100.99","1":"100.99"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"98.46","1":"98.46"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"98.50","1":"98.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"94.45","1":"94.45"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"93.03","1":"93.03"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"89.80","1":"89.80"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"91.78","1":"91.78"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"95.23","1":"95.23"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"94.00","1":"94.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"97.09","1":"97.09"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"95.15","1":"95.15"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"97.75","1":"97.75"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"96.59","1":"96.59"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"96.59","1":"96.59"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"94.45","1":"94.45"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"93.01","1":"93.01"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"94.75","1":"94.75"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"94.90","1":"94.90"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"92.01","1":"92.01"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"91.99","1":"91.99"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"91.50","1":"91.50"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"90.50","1":"90.50"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"89.98","1":"89.98"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"89.50","1":"89.50"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"89.50","1":"89.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"89.00","1":"89.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"88.50","1":"88.50"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"88.00","1":"88.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"87.00","1":"87.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"88.48","1":"88.48"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"88.00","1":"88.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"85.00","1":"85.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"85.00","1":"85.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"85.00","1":"85.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"84.87","1":"84.87"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"81.10","1":"81.10"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"79.88","1":"79.88"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"79.88","1":"79.88"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"75.90","1":"75.90"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"75.90","1":"75.90"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"75.00","1":"75.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"76.68","1":"76.68"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"77.00","1":"77.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"77.00","1":"77.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"76.90","1":"76.90"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"75.88","1":"75.88"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"72.50","1":"72.50"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"68.96","1":"68.96"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"66.07","1":"66.07"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"66.61","1":"66.61"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"69.00","1":"69.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"70.00","1":"70.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"64.60","1":"64.60"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"61.57","1":"61.57"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"62.07","1":"62.07"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"61.00","1":"61.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"61.25","1":"61.25"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"61.70","1":"61.70"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"62.50","1":"62.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"62.49","1":"62.49"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"62.49","1":"62.49"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"59.37","1":"59.37"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"60.00","1":"60.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"61.97","1":"61.97"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"61.01","1":"61.01"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"61.00","1":"61.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"61.18","1":"61.18"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"61.67","1":"61.67"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"61.50","1":"61.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"61.50","1":"61.50"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"60.85","1":"60.85"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"61.50","1":"61.50"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"61.18","1":"61.18"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"58.83","1":"58.83"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"59.00","1":"59.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"59.00","1":"59.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"59.04","1":"59.04"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"60.51","1":"60.51"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"59.10","1":"59.10"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"60.00","1":"60.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"59.00","1":"59.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"59.00","1":"59.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"59.00","1":"59.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"59.02","1":"59.02"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"60.11","1":"60.11"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"59.86","1":"59.86"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"61.18","1":"61.18"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"64.23","1":"64.23"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"66.25","1":"66.25"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"68.28","1":"68.28"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"69.70","1":"69.70"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"67.12","1":"67.12"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"68.00","1":"68.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"67.21","1":"67.21"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"68.00","1":"68.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"68.09","1":"68.09"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"71.48","1":"71.48"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"70.11","1":"70.11"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"69.00","1":"69.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"70.00","1":"70.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"69.00","1":"69.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"72.10","1":"72.10"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"75.09","1":"75.09"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"76.33","1":"76.33"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"76.00","1":"76.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"76.17","1":"76.17"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"75.04","1":"75.04"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"76.26","1":"76.26"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"75.01","1":"75.01"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"76.00","1":"76.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"76.00","1":"76.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"76.56","1":"76.56"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"78.50","1":"78.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"74.00","1":"74.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"73.14","1":"73.14"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"73.00","1":"73.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"73.00","1":"73.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"73.81","1":"73.81"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"71.20","1":"71.20"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"70.21","1":"70.21"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"70.00","1":"70.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"69.00","1":"69.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"69.00","1":"69.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"68.00","1":"68.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"68.00","1":"68.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"67.00","1":"67.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"70.35","1":"70.35"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"72.00","1":"72.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"69.89","1":"69.89"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"71.68","1":"71.68"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"70.84","1":"70.84"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"71.00","1":"71.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"69.61","1":"69.61"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"70.00","1":"70.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"69.01","1":"69.01"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"68.50","1":"68.50"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"68.95","1":"68.95"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"72.30","1":"72.30"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"72.00","1":"72.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"70.00","1":"70.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"70.00","1":"70.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"69.72","1":"69.72"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"69.49","1":"69.49"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"68.90","1":"68.90"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"67.00","1":"67.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"67.00","1":"67.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"65.99","1":"65.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"67.00","1":"67.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"67.00","1":"67.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"64.54","1":"64.54"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"61.32","1":"61.32"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"62.00","1":"62.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"61.50","1":"61.50"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"63.95","1":"63.95"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"61.10","1":"61.10"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"62.00","1":"62.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"60.56","1":"60.56"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"60.56","1":"60.56"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"60.18","1":"60.18"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"61.85","1":"61.85"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"61.90","1":"61.90"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"60.99","1":"60.99"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"60.99","1":"60.99"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"63.24","1":"63.24"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"58.14","1":"58.14"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"59.00","1":"59.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"56.05","1":"56.05"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"56.32","1":"56.32"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"55.15","1":"55.15"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"55.66","1":"55.66"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"54.99","1":"54.99"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"54.86","1":"54.86"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"52.12","1":"52.12"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"51.48","1":"51.48"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"49.48","1":"49.48"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"51.40","1":"51.40"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"53.49","1":"53.49"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"53.49","1":"53.49"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"52.81","1":"52.81"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"51.25","1":"51.25"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"49.99","1":"49.99"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"51.60","1":"51.60"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"52.33","1":"52.33"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"50.50","1":"50.50"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"49.20","1":"49.20"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"49.99","1":"49.99"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"50.00","1":"50.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"51.66","1":"51.66"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"50.99","1":"50.99"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"51.99","1":"51.99"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"52.00","1":"52.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"52.00","1":"52.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"52.36","1":"52.36"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"54.84","1":"54.84"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"54.60","1":"54.60"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"54.77","1":"54.77"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"57.25","1":"57.25"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"55.86","1":"55.86"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"56.80","1":"56.80"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"55.60","1":"55.60"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"56.66","1":"56.66"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"56.22","1":"56.22"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"56.00","1":"56.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"55.50","1":"55.50"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"54.00","1":"54.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"55.99","1":"55.99"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"53.50","1":"53.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"53.87","1":"53.87"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"53.80","1":"53.80"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"51.11","1":"51.11"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"51.99","1":"51.99"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"52.90","1":"52.90"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"54.02","1":"54.02"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"53.00","1":"53.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"52.00","1":"52.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"51.16","1":"51.16"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"53.35","1":"53.35"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"52.00","1":"52.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"51.93","1":"51.93"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"50.00","1":"50.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"52.49","1":"52.49"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"53.48","1":"53.48"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"54.24","1":"54.24"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"51.85","1":"51.85"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"51.95","1":"51.95"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"49.37","1":"49.37"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"49.37","1":"49.37"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"46.91","1":"46.91"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"48.00","1":"48.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"50.07","1":"50.07"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"47.61","1":"47.61"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"45.23","1":"45.23"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"44.00","1":"44.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"46.00","1":"46.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"47.89","1":"47.89"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"47.50","1":"47.50"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"49.50","1":"49.50"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"47.04","1":"47.04"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"47.99","1":"47.99"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"47.99","1":"47.99"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"48.02","1":"48.02"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"47.88","1":"47.88"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"47.65","1":"47.65"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"47.55","1":"47.55"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"49.92","1":"49.92"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"52.41","1":"52.41"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"50.25","1":"50.25"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"49.57","1":"49.57"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"51.98","1":"51.98"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"50.63","1":"50.63"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"53.16","1":"53.16"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"54.10","1":"54.10"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"55.76","1":"55.76"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"54.33","1":"54.33"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"54.45","1":"54.45"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"53.33","1":"53.33"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"51.97","1":"51.97"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"52.13","1":"52.13"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"52.36","1":"52.36"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"52.22","1":"52.22"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"51.99","1":"51.99"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"51.05","1":"51.05"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"51.00","1":"51.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"51.00","1":"51.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"50.93","1":"50.93"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"48.39","1":"48.39"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"48.71","1":"48.71"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"46.86","1":"46.86"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"44.82","1":"44.82"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"44.25","1":"44.25"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"44.52","1":"44.52"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"43.02","1":"43.02"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"41.51","1":"41.51"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"42.22","1":"42.22"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"42.95","1":"42.95"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"42.50","1":"42.50"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"42.52","1":"42.52"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"42.30","1":"42.30"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"43.22","1":"43.22"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"42.76","1":"42.76"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"43.00","1":"43.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"44.04","1":"44.04"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"43.19","1":"43.19"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"43.32","1":"43.32"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"45.08","1":"45.08"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"45.22","1":"45.22"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"47.03","1":"47.03"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"47.35","1":"47.35"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"46.02","1":"46.02"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"45.36","1":"45.36"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"46.00","1":"46.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"45.61","1":"45.61"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"45.30","1":"45.30"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"46.50","1":"46.50"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"46.90","1":"46.90"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"45.89","1":"45.89"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"46.06","1":"46.06"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"46.89","1":"46.89"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"45.58","1":"45.58"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"45.50","1":"45.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"45.53","1":"45.53"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"45.75","1":"45.75"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"46.00","1":"46.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"45.00","1":"45.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"43.26","1":"43.26"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"43.73","1":"43.73"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"45.05","1":"45.05"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"46.13","1":"46.13"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"45.99","1":"45.99"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"46.00","1":"46.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"45.03","1":"45.03"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"44.00","1":"44.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"44.48","1":"44.48"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"44.00","1":"44.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"43.30","1":"43.30"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"44.00","1":"44.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"42.98","1":"42.98"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"42.25","1":"42.25"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"42.10","1":"42.10"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"42.50","1":"42.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"41.63","1":"41.63"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"39.56","1":"39.56"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"38.95","1":"38.95"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"39.54","1":"39.54"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"40.20","1":"40.20"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"40.30","1":"40.30"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"40.75","1":"40.75"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"39.90","1":"39.90"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"39.40","1":"39.40"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"40.91","1":"40.91"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"41.46","1":"41.46"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"40.76","1":"40.76"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"42.79","1":"42.79"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"42.99","1":"42.99"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"43.25","1":"43.25"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"43.25","1":"43.25"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"43.00","1":"43.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"43.25","1":"43.25"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"44.79","1":"44.79"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"43.75","1":"43.75"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"42.80","1":"42.80"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"44.94","1":"44.94"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"43.53","1":"43.53"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"44.87","1":"44.87"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"42.94","1":"42.94"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"44.31","1":"44.31"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"44.31","1":"44.31"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"43.50","1":"43.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"42.83","1":"42.83"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"42.99","1":"42.99"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"41.50","1":"41.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"41.00","1":"41.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"41.50","1":"41.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"41.50","1":"41.50"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"40.55","1":"40.55"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"41.31","1":"41.31"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"41.71","1":"41.71"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"41.50","1":"41.50"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"39.91","1":"39.91"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"39.00","1":"39.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"39.00","1":"39.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"38.77","1":"38.77"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"38.00","1":"38.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"37.02","1":"37.02"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"38.29","1":"38.29"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"36.77","1":"36.77"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"35.06","1":"35.06"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"35.06","1":"35.06"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"33.62","1":"33.62"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"31.94","1":"31.94"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"30.35","1":"30.35"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"28.84","1":"28.84"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"27.40","1":"27.40"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"28.10","1":"28.10"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"27.30","1":"27.30"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"25.94","1":"25.94"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"25.74","1":"25.74"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"25.66","1":"25.66"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"26.94","1":"26.94"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"28.28","1":"28.28"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"29.39","1":"29.39"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"29.00","1":"29.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"28.85","1":"28.85"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"29.99","1":"29.99"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"28.50","1":"28.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"27.08","1":"27.08"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"25.73","1":"25.73"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"27.01","1":"27.01"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"28.36","1":"28.36"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"29.75","1":"29.75"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"29.39","1":"29.39"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"27.93","1":"27.93"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"26.78","1":"26.78"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"25.85","1":"25.85"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"25.68","1":"25.68"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"25.05","1":"25.05"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"25.50","1":"25.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"25.60","1":"25.60"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"25.95","1":"25.95"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"25.89","1":"25.89"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"24.80","1":"24.80"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"23.56","1":"23.56"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"22.45","1":"22.45"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"21.85","1":"21.85"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"21.37","1":"21.37"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"20.38","1":"20.38"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"20.84","1":"20.84"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"20.52","1":"20.52"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"20.75","1":"20.75"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"19.76","1":"19.76"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"19.28","1":"19.28"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"19.55","1":"19.55"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"20.55","1":"20.55"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"20.58","1":"20.58"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"21.48","1":"21.48"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"20.59","1":"20.59"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"20.20","1":"20.20"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"20.90","1":"20.90"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"21.81","1":"21.81"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"22.83","1":"22.83"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"22.91","1":"22.91"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"22.97","1":"22.97"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"22.76","1":"22.76"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"23.09","1":"23.09"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"24.24","1":"24.24"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"25.00","1":"25.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"24.00","1":"24.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"24.00","1":"24.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"23.97","1":"23.97"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"23.01","1":"23.01"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"22.25","1":"22.25"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"23.35","1":"23.35"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"22.46","1":"22.46"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"22.48","1":"22.48"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"22.90","1":"22.90"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"22.96","1":"22.96"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"22.82","1":"22.82"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"23.48","1":"23.48"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"22.64","1":"22.64"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"22.00","1":"22.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"21.75","1":"21.75"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"22.38","1":"22.38"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"21.54","1":"21.54"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"22.61","1":"22.61"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"23.74","1":"23.74"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"24.04","1":"24.04"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"24.62","1":"24.62"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"25.85","1":"25.85"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"25.75","1":"25.75"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"27.00","1":"27.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"27.26","1":"27.26"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"28.03","1":"28.03"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"29.00","1":"29.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"29.72","1":"29.72"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"28.76","1":"28.76"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"28.69","1":"28.69"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"29.69","1":"29.69"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"29.45","1":"29.45"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"28.95","1":"28.95"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"29.35","1":"29.35"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"29.46","1":"29.46"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"28.50","1":"28.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"28.01","1":"28.01"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"27.93","1":"27.93"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"28.19","1":"28.19"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"28.01","1":"28.01"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"27.61","1":"27.61"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"27.80","1":"27.80"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"27.97","1":"27.97"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"29.36","1":"29.36"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"30.50","1":"30.50"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"31.32","1":"31.32"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"31.49","1":"31.49"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"30.50","1":"30.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"31.02","1":"31.02"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"31.90","1":"31.90"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"33.49","1":"33.49"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"34.02","1":"34.02"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"33.94","1":"33.94"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"35.00","1":"35.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"35.46","1":"35.46"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"34.89","1":"34.89"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"34.61","1":"34.61"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"34.58","1":"34.58"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"35.85","1":"35.85"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"34.53","1":"34.53"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"35.86","1":"35.86"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"35.82","1":"35.82"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"37.00","1":"37.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"37.89","1":"37.89"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"36.60","1":"36.60"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"37.96","1":"37.96"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"38.53","1":"38.53"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"39.36","1":"39.36"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"39.50","1":"39.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"39.41","1":"39.41"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"40.43","1":"40.43"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"40.29","1":"40.29"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"40.88","1":"40.88"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"40.62","1":"40.62"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"40.35","1":"40.35"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"40.17","1":"40.17"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"38.65","1":"38.65"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"37.91","1":"37.91"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"36.75","1":"36.75"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"38.34","1":"38.34"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"39.71","1":"39.71"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"39.07","1":"39.07"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"38.53","1":"38.53"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"39.07","1":"39.07"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"39.42","1":"39.42"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"38.96","1":"38.96"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"39.56","1":"39.56"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"38.49","1":"38.49"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"38.69","1":"38.69"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"37.42","1":"37.42"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"39.29","1":"39.29"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"40.71","1":"40.71"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"40.61","1":"40.61"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"40.78","1":"40.78"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"40.34","1":"40.34"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"40.88","1":"40.88"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"40.54","1":"40.54"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"40.79","1":"40.79"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"41.15","1":"41.15"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"42.34","1":"42.34"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"41.37","1":"41.37"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"41.63","1":"41.63"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"41.31","1":"41.31"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"41.11","1":"41.11"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"41.26","1":"41.26"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"41.03","1":"41.03"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"40.76","1":"40.76"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"40.00","1":"40.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"40.20","1":"40.20"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"40.33","1":"40.33"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"39.58","1":"39.58"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"38.85","1":"38.85"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"39.81","1":"39.81"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"40.10","1":"40.10"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"38.49","1":"38.49"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"38.91","1":"38.91"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"39.49","1":"39.49"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"39.50","1":"39.50"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"40.73","1":"40.73"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"40.96","1":"40.96"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"41.40","1":"41.40"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"40.50","1":"40.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"40.49","1":"40.49"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"39.50","1":"39.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"40.00","1":"40.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"40.00","1":"40.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"41.00","1":"41.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"40.50","1":"40.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"41.42","1":"41.42"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"42.15","1":"42.15"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"44.73","1":"44.73"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"45.00","1":"45.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"44.46","1":"44.46"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"43.05","1":"43.05"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"40.89","1":"40.89"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"37.83","1":"37.83"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"35.42","1":"35.42"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"32.77","1":"32.77"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"30.75","1":"30.75"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"28.90","1":"28.90"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"26.74","1":"26.74"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"24.74","1":"24.74"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"23.22","1":"23.22"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"24.05","1":"24.05"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"24.34","1":"24.34"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"25.88","1":"25.88"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"27.50","1":"27.50"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"29.56","1":"29.56"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"31.77","1":"31.77"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"29.50","1":"29.50"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"30.01","1":"30.01"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"30.00","1":"30.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"31.10","1":"31.10"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"31.70","1":"31.70"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"30.50","1":"30.50"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"31.52","1":"31.52"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"32.21","1":"32.21"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"31.00","1":"31.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"33.32","1":"33.32"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"35.80","1":"35.80"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"35.00","1":"35.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"35.85","1":"35.85"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"37.12","1":"37.12"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"37.53","1":"37.53"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"35.00","1":"35.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"36.45","1":"36.45"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"38.05","1":"38.05"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"39.96","1":"39.96"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"38.01","1":"38.01"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"35.98","1":"35.98"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"34.00","1":"34.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"33.96","1":"33.96"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"33.92","1":"33.92"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"33.00","1":"33.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"33.68","1":"33.68"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"35.78","1":"35.78"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"35.00","1":"35.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"35.90","1":"35.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"35.50","1":"35.50"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"34.90","1":"34.90"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"34.00","1":"34.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"33.71","1":"33.71"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"33.90","1":"33.90"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"33.94","1":"33.94"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"33.07","1":"33.07"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"34.49","1":"34.49"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"34.40","1":"34.40"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"34.50","1":"34.50"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"34.50","1":"34.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"34.10","1":"34.10"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"33.33","1":"33.33"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"33.11","1":"33.11"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"30.73","1":"30.73"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"32.22","1":"32.22"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"32.25","1":"32.25"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"32.79","1":"32.79"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"33.87","1":"33.87"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"33.63","1":"33.63"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"32.63","1":"32.63"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"32.86","1":"32.86"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"33.96","1":"33.96"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"35.51","1":"35.51"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"36.13","1":"36.13"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"36.50","1":"36.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"36.20","1":"36.20"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"37.48","1":"37.48"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"37.33","1":"37.33"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"37.46","1":"37.46"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"37.50","1":"37.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"37.99","1":"37.99"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"39.93","1":"39.93"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"42.48","1":"42.48"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"42.18","1":"42.18"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"43.05","1":"43.05"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"42.66","1":"42.66"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"42.72","1":"42.72"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"43.47","1":"43.47"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"42.54","1":"42.54"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"42.98","1":"42.98"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"43.20","1":"43.20"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"44.31","1":"44.31"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"44.33","1":"44.33"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"45.08","1":"45.08"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"44.54","1":"44.54"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"45.42","1":"45.42"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"44.81","1":"44.81"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"47.69","1":"47.69"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"50.91","1":"50.91"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"53.90","1":"53.90"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"54.43","1":"54.43"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"50.39","1":"50.39"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"50.66","1":"50.66"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"51.95","1":"51.95"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"51.62","1":"51.62"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"51.00","1":"51.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"50.97","1":"50.97"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"51.58","1":"51.58"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"51.99","1":"51.99"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"53.73","1":"53.73"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"55.67","1":"55.67"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"54.37","1":"54.37"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"56.60","1":"56.60"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"58.09","1":"58.09"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"58.11","1":"58.11"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"62.37","1":"62.37"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"61.96","1":"61.96"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"60.80","1":"60.80"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"59.91","1":"59.91"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"59.25","1":"59.25"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"61.50","1":"61.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"60.12","1":"60.12"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"61.04","1":"61.04"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"59.99","1":"59.99"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"60.08","1":"60.08"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"60.46","1":"60.46"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"60.43","1":"60.43"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"61.91","1":"61.91"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"60.43","1":"60.43"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"60.57","1":"60.57"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"60.54","1":"60.54"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"59.96","1":"59.96"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"56.35","1":"56.35"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"55.11","1":"55.11"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"54.11","1":"54.11"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"53.30","1":"53.30"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"52.56","1":"52.56"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"52.00","1":"52.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"52.00","1":"52.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"54.71","1":"54.71"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"56.04","1":"56.04"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"57.50","1":"57.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"55.00","1":"55.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"55.34","1":"55.34"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"56.80","1":"56.80"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"54.30","1":"54.30"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"53.90","1":"53.90"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"53.98","1":"53.98"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"53.99","1":"53.99"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"56.67","1":"56.67"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"58.00","1":"58.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"59.66","1":"59.66"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"61.83","1":"61.83"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"60.51","1":"60.51"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"57.55","1":"57.55"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"54.00","1":"54.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"53.99","1":"53.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"58.03","1":"58.03"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"58.50","1":"58.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"59.74","1":"59.74"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"59.00","1":"59.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"59.00","1":"59.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"59.00","1":"59.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"58.51","1":"58.51"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"57.90","1":"57.90"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"58.00","1":"58.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"56.16","1":"56.16"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"57.00","1":"57.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"57.05","1":"57.05"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"56.41","1":"56.41"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"55.00","1":"55.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"52.25","1":"52.25"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"51.97","1":"51.97"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"52.13","1":"52.13"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"55.58","1":"55.58"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"54.99","1":"54.99"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"55.26","1":"55.26"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"58.64","1":"58.64"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"58.00","1":"58.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"56.75","1":"56.75"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"57.21","1":"57.21"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"56.93","1":"56.93"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"58.25","1":"58.25"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"58.00","1":"58.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"57.00","1":"57.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"58.99","1":"58.99"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"61.17","1":"61.17"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"61.47","1":"61.47"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"61.52","1":"61.52"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"61.16","1":"61.16"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"59.76","1":"59.76"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"61.37","1":"61.37"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"62.00","1":"62.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"60.04","1":"60.04"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"61.15","1":"61.15"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"63.99","1":"63.99"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"63.69","1":"63.69"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"67.28","1":"67.28"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"68.22","1":"68.22"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"67.95","1":"67.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"66.05","1":"66.05"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"66.52","1":"66.52"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"66.13","1":"66.13"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"67.04","1":"67.04"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"68.38","1":"68.38"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"66.92","1":"66.92"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"67.41","1":"67.41"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"70.82","1":"70.82"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"70.72","1":"70.72"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"70.80","1":"70.80"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"70.61","1":"70.61"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"69.97","1":"69.97"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"68.99","1":"68.99"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"73.75","1":"73.75"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"76.39","1":"76.39"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"76.80","1":"76.80"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"77.96","1":"77.96"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"76.84","1":"76.84"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"77.92","1":"77.92"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"76.97","1":"76.97"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"77.48","1":"77.48"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"78.07","1":"78.07"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"78.46","1":"78.46"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"79.49","1":"79.49"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"77.69","1":"77.69"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"77.55","1":"77.55"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"78.34","1":"78.34"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"78.01","1":"78.01"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"77.40","1":"77.40"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"77.99","1":"77.99"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"79.08","1":"79.08"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"78.13","1":"78.13"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"78.74","1":"78.74"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"78.04","1":"78.04"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"77.50","1":"77.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"78.31","1":"78.31"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"76.00","1":"76.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"76.50","1":"76.50"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"76.00","1":"76.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"75.60","1":"75.60"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"75.76","1":"75.76"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"75.00","1":"75.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"72.76","1":"72.76"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"73.07","1":"73.07"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"70.06","1":"70.06"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"66.96","1":"66.96"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"67.29","1":"67.29"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"63.47","1":"63.47"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"67.85","1":"67.85"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"68.77","1":"68.77"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"69.21","1":"69.21"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"68.50","1":"68.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"66.48","1":"66.48"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"66.50","1":"66.50"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"66.00","1":"66.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"65.86","1":"65.86"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"65.50","1":"65.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"64.30","1":"64.30"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"64.13","1":"64.13"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"62.69","1":"62.69"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"61.34","1":"61.34"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"60.75","1":"60.75"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"60.16","1":"60.16"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"60.50","1":"60.50"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"60.00","1":"60.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"64.50","1":"64.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"66.86","1":"66.86"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"65.50","1":"65.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"65.70","1":"65.70"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"65.05","1":"65.05"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"66.35","1":"66.35"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"65.00","1":"65.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"65.69","1":"65.69"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"69.16","1":"69.16"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"66.00","1":"66.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"63.90","1":"63.90"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"66.41","1":"66.41"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"66.41","1":"66.41"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"65.98","1":"65.98"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"66.01","1":"66.01"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"64.99","1":"64.99"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"67.57","1":"67.57"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"66.10","1":"66.10"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"67.03","1":"67.03"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"67.61","1":"67.61"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"69.63","1":"69.63"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"70.93","1":"70.93"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"70.02","1":"70.02"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"70.00","1":"70.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"71.70","1":"71.70"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"70.56","1":"70.56"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"72.00","1":"72.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"74.00","1":"74.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"75.51","1":"75.51"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"75.50","1":"75.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"78.18","1":"78.18"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"79.00","1":"79.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"78.00","1":"78.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"78.00","1":"78.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"76.40","1":"76.40"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"79.99","1":"79.99"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"78.47","1":"78.47"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"78.12","1":"78.12"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"79.16","1":"79.16"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"78.08","1":"78.08"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"76.55","1":"76.55"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"75.43","1":"75.43"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"78.50","1":"78.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"77.33","1":"77.33"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"76.79","1":"76.79"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"75.50","1":"75.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"79.48","1":"79.48"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"80.00","1":"80.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"79.99","1":"79.99"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"77.79","1":"77.79"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"75.11","1":"75.11"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"75.45","1":"75.45"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"75.20","1":"75.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"77.08","1":"77.08"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"77.01","1":"77.01"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"78.00","1":"78.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"77.01","1":"77.01"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"75.45","1":"75.45"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"77.09","1":"77.09"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"75.94","1":"75.94"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"76.45","1":"76.45"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"76.74","1":"76.74"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"76.57","1":"76.57"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"77.07","1":"77.07"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"78.00","1":"78.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"77.98","1":"77.98"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"76.50","1":"76.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"76.62","1":"76.62"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"82.36","1":"82.36"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"86.87","1":"86.87"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"87.04","1":"87.04"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"86.05","1":"86.05"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"88.16","1":"88.16"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"87.98","1":"87.98"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"86.61","1":"86.61"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"86.00","1":"86.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"86.00","1":"86.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"86.00","1":"86.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"86.00","1":"86.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"86.33","1":"86.33"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"86.21","1":"86.21"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"87.00","1":"87.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"85.06","1":"85.06"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"84.00","1":"84.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"84.00","1":"84.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"88.71","1":"88.71"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"85.98","1":"85.98"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"85.02","1":"85.02"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"82.50","1":"82.50"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"84.00","1":"84.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"82.20","1":"82.20"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"82.50","1":"82.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"80.54","1":"80.54"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"80.00","1":"80.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"81.00","1":"81.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"80.92","1":"80.92"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"77.89","1":"77.89"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"76.48","1":"76.48"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"78.30","1":"78.30"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"78.33","1":"78.33"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"75.50","1":"75.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"76.86","1":"76.86"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"74.00","1":"74.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"73.27","1":"73.27"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"70.58","1":"70.58"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"70.74","1":"70.74"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"72.10","1":"72.10"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"73.75","1":"73.75"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"70.24","1":"70.24"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"69.45","1":"69.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"65.67","1":"65.67"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"70.00","1":"70.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"68.88","1":"68.88"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"73.80","1":"73.80"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"73.49","1":"73.49"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"71.00","1":"71.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"72.50","1":"72.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"74.00","1":"74.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"72.80","1":"72.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"78.26","1":"78.26"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"73.30","1":"73.30"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"72.44","1":"72.44"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"76.00","1":"76.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"75.30","1":"75.30"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"74.50","1":"74.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"73.00","1":"73.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"70.17","1":"70.17"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"65.00","1":"65.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"66.65","1":"66.65"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"69.00","1":"69.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"68.96","1":"68.96"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"68.99","1":"68.99"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"68.99","1":"68.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"66.98","1":"66.98"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"64.99","1":"64.99"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"59.50","1":"59.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"60.00","1":"60.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"62.00","1":"62.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"64.00","1":"64.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"64.00","1":"64.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"64.50","1":"64.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"59.67","1":"59.67"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"55.20","1":"55.20"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"55.42","1":"55.42"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"56.00","1":"56.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"54.00","1":"54.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"53.00","1":"53.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"54.00","1":"54.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"55.50","1":"55.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"56.17","1":"56.17"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"60.00","1":"60.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"64.00","1":"64.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"61.00","1":"61.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"62.00","1":"62.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"65.75","1":"65.75"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"64.23","1":"64.23"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"62.00","1":"62.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"62.00","1":"62.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"63.00","1":"63.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"63.00","1":"63.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"66.99","1":"66.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"69.99","1":"69.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"69.42","1":"69.42"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"66.61","1":"66.61"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"65.75","1":"65.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"65.94","1":"65.94"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"65.50","1":"65.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"65.50","1":"65.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"65.50","1":"65.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"63.70","1":"63.70"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"60.07","1":"60.07"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"62.51","1":"62.51"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"60.02","1":"60.02"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"62.90","1":"62.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"62.00","1":"62.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"62.89","1":"62.89"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"64.00","1":"64.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"65.00","1":"65.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"65.00","1":"65.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"65.52","1":"65.52"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"67.50","1":"67.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"68.06","1":"68.06"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"67.70","1":"67.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"66.80","1":"66.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"68.25","1":"68.25"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"70.70","1":"70.70"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"71.00","1":"71.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"69.51","1":"69.51"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"68.40","1":"68.40"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"69.00","1":"69.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"69.50","1":"69.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"66.99","1":"66.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"67.62","1":"67.62"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"66.50","1":"66.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"65.98","1":"65.98"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"65.30","1":"65.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"61.00","1":"61.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"56.43","1":"56.43"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"57.00","1":"57.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"58.50","1":"58.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"56.01","1":"56.01"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"56.55","1":"56.55"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"60.79","1":"60.79"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"61.00","1":"61.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"58.50","1":"58.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"60.00","1":"60.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"60.10","1":"60.10"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"62.25","1":"62.25"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"62.50","1":"62.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"58.70","1":"58.70"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"60.50","1":"60.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"60.30","1":"60.30"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"60.20","1":"60.20"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"64.71","1":"64.71"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"64.05","1":"64.05"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"64.50","1":"64.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"67.00","1":"67.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"67.85","1":"67.85"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"67.02","1":"67.02"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"67.11","1":"67.11"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"67.49","1":"67.49"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"66.00","1":"66.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"68.50","1":"68.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"66.90","1":"66.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"66.90","1":"66.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"66.00","1":"66.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"62.69","1":"62.69"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"61.34","1":"61.34"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"57.00","1":"57.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"57.15","1":"57.15"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"56.40","1":"56.40"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"58.00","1":"58.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"59.00","1":"59.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"58.00","1":"58.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"56.88","1":"56.88"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"58.49","1":"58.49"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"62.00","1":"62.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"58.02","1":"58.02"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"59.00","1":"59.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"54.58","1":"54.58"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"55.00","1":"55.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"53.50","1":"53.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"54.06","1":"54.06"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"53.65","1":"53.65"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"52.51","1":"52.51"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"55.70","1":"55.70"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"53.61","1":"53.61"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"54.10","1":"54.10"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"50.41","1":"50.41"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"50.47","1":"50.47"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"49.50","1":"49.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"49.32","1":"49.32"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"53.80","1":"53.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"52.50","1":"52.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"51.90","1":"51.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"51.45","1":"51.45"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"50.41","1":"50.41"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"48.75","1":"48.75"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"48.16","1":"48.16"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"47.89","1":"47.89"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"48.30","1":"48.30"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"46.20","1":"46.20"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"47.50","1":"47.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"48.50","1":"48.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"50.40","1":"50.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"53.39","1":"53.39"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"53.10","1":"53.10"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"52.90","1":"52.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"52.90","1":"52.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"53.99","1":"53.99"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"53.58","1":"53.58"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"56.50","1":"56.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"56.34","1":"56.34"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"55.90","1":"55.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"53.00","1":"53.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"52.00","1":"52.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"50.50","1":"50.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"52.50","1":"52.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"50.92","1":"50.92"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"52.00","1":"52.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"54.00","1":"54.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"54.90","1":"54.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"52.50","1":"52.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"53.88","1":"53.88"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"52.00","1":"52.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"51.88","1":"51.88"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"53.50","1":"53.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"52.99","1":"52.99"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"52.11","1":"52.11"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"53.50","1":"53.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"56.00","1":"56.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"53.11","1":"53.11"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"54.00","1":"54.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"52.00","1":"52.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"53.00","1":"53.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"51.25","1":"51.25"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"51.05","1":"51.05"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"52.50","1":"52.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"53.71","1":"53.71"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"53.88","1":"53.88"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"53.85","1":"53.85"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"53.80","1":"53.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"54.00","1":"54.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"53.89","1":"53.89"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"56.00","1":"56.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"55.00","1":"55.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"53.00","1":"53.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"53.45","1":"53.45"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"53.36","1":"53.36"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"53.90","1":"53.90"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"54.01","1":"54.01"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"55.00","1":"55.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"53.01","1":"53.01"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"54.00","1":"54.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"53.00","1":"53.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"53.00","1":"53.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"51.99","1":"51.99"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"51.50","1":"51.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"50.05","1":"50.05"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"49.50","1":"49.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"52.44","1":"52.44"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"49.62","1":"49.62"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"49.49","1":"49.49"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"48.75","1":"48.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"46.85","1":"46.85"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"47.50","1":"47.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"46.98","1":"46.98"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"46.40","1":"46.40"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"48.94","1":"48.94"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"48.00","1":"48.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"48.75","1":"48.75"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"45.01","1":"45.01"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"48.00","1":"48.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"49.99","1":"49.99"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"48.26","1":"48.26"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"48.26","1":"48.26"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"45.00","1":"45.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"47.99","1":"47.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"48.40","1":"48.40"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"46.52","1":"46.52"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"48.00","1":"48.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"47.00","1":"47.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"47.50","1":"47.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"48.91","1":"48.91"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"46.99","1":"46.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"47.00","1":"47.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"47.40","1":"47.40"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"46.99","1":"46.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"45.00","1":"45.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"45.29","1":"45.29"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"46.90","1":"46.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"45.20","1":"45.20"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"44.15","1":"44.15"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"47.49","1":"47.49"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"46.50","1":"46.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"44.35","1":"44.35"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"44.97","1":"44.97"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"44.75","1":"44.75"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"42.50","1":"42.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"41.25","1":"41.25"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"40.46","1":"40.46"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"39.51","1":"39.51"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"37.44","1":"37.44"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"37.69","1":"37.69"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"34.05","1":"34.05"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"34.05","1":"34.05"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"36.01","1":"36.01"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"40.01","1":"40.01"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"43.01","1":"43.01"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"44.00","1":"44.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"46.50","1":"46.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"46.00","1":"46.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"46.00","1":"46.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"48.77","1":"48.77"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"48.01","1":"48.01"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"49.10","1":"49.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"48.80","1":"48.80"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"47.20","1":"47.20"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"45.65","1":"45.65"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"45.45","1":"45.45"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"42.26","1":"42.26"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"44.00","1":"44.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"45.00","1":"45.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"47.90","1":"47.90"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"47.70","1":"47.70"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"48.98","1":"48.98"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"49.50","1":"49.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"47.10","1":"47.10"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"49.01","1":"49.01"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"50.68","1":"50.68"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"50.99","1":"50.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"50.98","1":"50.98"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"52.90","1":"52.90"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"54.94","1":"54.94"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"58.98","1":"58.98"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"60.27","1":"60.27"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"58.55","1":"58.55"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"59.98","1":"59.98"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"58.63","1":"58.63"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"57.81","1":"57.81"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"56.12","1":"56.12"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"56.01","1":"56.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"55.48","1":"55.48"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"55.51","1":"55.51"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"54.99","1":"54.99"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"53.50","1":"53.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"52.02","1":"52.02"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"52.00","1":"52.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"51.63","1":"51.63"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"52.00","1":"52.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"53.85","1":"53.85"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"53.00","1":"53.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"53.00","1":"53.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"52.99","1":"52.99"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"52.90","1":"52.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"52.96","1":"52.96"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"53.80","1":"53.80"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"53.95","1":"53.95"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"53.50","1":"53.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"53.51","1":"53.51"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"53.11","1":"53.11"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"53.25","1":"53.25"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"53.01","1":"53.01"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"52.61","1":"52.61"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"54.00","1":"54.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"54.39","1":"54.39"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"54.01","1":"54.01"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"53.02","1":"53.02"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"53.00","1":"53.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"52.55","1":"52.55"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"53.00","1":"53.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"53.00","1":"53.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"53.00","1":"53.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"52.93","1":"52.93"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"52.68","1":"52.68"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"52.50","1":"52.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"52.20","1":"52.20"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"51.99","1":"51.99"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"51.25","1":"51.25"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"51.98","1":"51.98"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"51.50","1":"51.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"52.67","1":"52.67"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"52.39","1":"52.39"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"52.39","1":"52.39"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"51.57","1":"51.57"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"52.32","1":"52.32"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"52.95","1":"52.95"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"53.09","1":"53.09"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"52.49","1":"52.49"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"52.98","1":"52.98"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"53.71","1":"53.71"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"51.77","1":"51.77"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"50.31","1":"50.31"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"51.17","1":"51.17"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"52.76","1":"52.76"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"53.29","1":"53.29"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"50.91","1":"50.91"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"54.39","1":"54.39"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"55.25","1":"55.25"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"55.47","1":"55.47"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"54.09","1":"54.09"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"54.99","1":"54.99"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"54.44","1":"54.44"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"54.69","1":"54.69"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"52.65","1":"52.65"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"52.60","1":"52.60"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"52.44","1":"52.44"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"52.05","1":"52.05"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"52.99","1":"52.99"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"53.00","1":"53.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"52.19","1":"52.19"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"52.05","1":"52.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"52.06","1":"52.06"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"54.03","1":"54.03"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"52.30","1":"52.30"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"52.98","1":"52.98"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"53.30","1":"53.30"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"53.32","1":"53.32"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"55.01","1":"55.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"54.11","1":"54.11"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"53.51","1":"53.51"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"52.66","1":"52.66"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"53.05","1":"53.05"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"55.03","1":"55.03"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"56.49","1":"56.49"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"56.01","1":"56.01"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"55.51","1":"55.51"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"59.65","1":"59.65"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"59.57","1":"59.57"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"59.02","1":"59.02"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"59.28","1":"59.28"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"59.85","1":"59.85"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"60.50","1":"60.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"61.01","1":"61.01"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"63.07","1":"63.07"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"62.11","1":"62.11"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"61.00","1":"61.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"59.15","1":"59.15"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"59.25","1":"59.25"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"61.57","1":"61.57"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"60.91","1":"60.91"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"59.99","1":"59.99"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"58.25","1":"58.25"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"58.00","1":"58.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"57.85","1":"57.85"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"58.51","1":"58.51"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"58.51","1":"58.51"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"59.50","1":"59.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"57.00","1":"57.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"58.53","1":"58.53"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"58.53","1":"58.53"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"58.00","1":"58.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"59.00","1":"59.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"59.50","1":"59.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"58.08","1":"58.08"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"60.10","1":"60.10"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"61.07","1":"61.07"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"60.98","1":"60.98"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"62.42","1":"62.42"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"61.20","1":"61.20"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"61.13","1":"61.13"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"62.00","1":"62.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"63.00","1":"63.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"66.27","1":"66.27"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"65.00","1":"65.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"63.90","1":"63.90"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"63.60","1":"63.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"63.47","1":"63.47"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"64.09","1":"64.09"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"64.61","1":"64.61"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"65.26","1":"65.26"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"65.26","1":"65.26"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"65.85","1":"65.85"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"66.00","1":"66.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"64.10","1":"64.10"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"65.50","1":"65.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"68.00","1":"68.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"67.50","1":"67.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"72.56","1":"72.56"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"71.02","1":"71.02"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"72.95","1":"72.95"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"77.00","1":"77.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"78.00","1":"78.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"79.99","1":"79.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"82.58","1":"82.58"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"82.06","1":"82.06"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"80.05","1":"80.05"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"80.00","1":"80.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"80.08","1":"80.08"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"81.95","1":"81.95"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"82.09","1":"82.09"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"83.01","1":"83.01"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"85.12","1":"85.12"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"84.66","1":"84.66"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"85.87","1":"85.87"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"91.30","1":"91.30"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"93.61","1":"93.61"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"91.67","1":"91.67"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"93.77","1":"93.77"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"93.49","1":"93.49"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"94.99","1":"94.99"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"93.00","1":"93.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"94.51","1":"94.51"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"94.01","1":"94.01"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"94.01","1":"94.01"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"92.50","1":"92.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"93.00","1":"93.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"88.08","1":"88.08"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"88.83","1":"88.83"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"90.00","1":"90.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"86.11","1":"86.11"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"81.44","1":"81.44"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"82.02","1":"82.02"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"88.17","1":"88.17"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"94.75","1":"94.75"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"95.04","1":"95.04"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"95.99","1":"95.99"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"96.00","1":"96.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"96.78","1":"96.78"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"97.48","1":"97.48"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"98.00","1":"98.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"94.07","1":"94.07"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"94.07","1":"94.07"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"95.89","1":"95.89"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"92.52","1":"92.52"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"92.52","1":"92.52"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"92.52","1":"92.52"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"89.12","1":"89.12"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"88.04","1":"88.04"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"88.48","1":"88.48"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"89.62","1":"89.62"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"87.01","1":"87.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"88.90","1":"88.90"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"86.50","1":"86.50"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"81.63","1":"81.63"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"84.80","1":"84.80"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"81.79","1":"81.79"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"83.27","1":"83.27"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"82.25","1":"82.25"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"87.33","1":"87.33"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"82.03","1":"82.03"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"83.00","1":"83.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"83.50","1":"83.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"78.24","1":"78.24"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"82.22","1":"82.22"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"82.22","1":"82.22"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"82.04","1":"82.04"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"82.02","1":"82.02"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"82.23","1":"82.23"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"83.32","1":"83.32"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"81.57","1":"81.57"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"81.00","1":"81.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"84.00","1":"84.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"80.50","1":"80.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"82.01","1":"82.01"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"82.00","1":"82.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"83.79","1":"83.79"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"88.14","1":"88.14"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"89.07","1":"89.07"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"87.00","1":"87.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"88.44","1":"88.44"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"85.55","1":"85.55"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"89.18","1":"89.18"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"83.34","1":"83.34"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"83.34","1":"83.34"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"85.85","1":"85.85"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"85.85","1":"85.85"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"85.85","1":"85.85"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"85.85","1":"85.85"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"84.49","1":"84.49"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"85.84","1":"85.84"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"92.05","1":"92.05"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"98.51","1":"98.51"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"101.18","1":"101.18"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"98.12","1":"98.12"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"96.10","1":"96.10"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"96.10","1":"96.10"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"95.79","1":"95.79"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"95.02","1":"95.02"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"97.95","1":"97.95"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"95.86","1":"95.86"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"97.80","1":"97.80"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"94.50","1":"94.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"96.59","1":"96.59"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"92.52","1":"92.52"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"91.29","1":"91.29"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"95.96","1":"95.96"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"96.12","1":"96.12"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"97.63","1":"97.63"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"97.57","1":"97.57"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"92.09","1":"92.09"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"91.00","1":"91.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"91.00","1":"91.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"91.18","1":"91.18"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"91.01","1":"91.01"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"93.79","1":"93.79"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"91.00","1":"91.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"91.00","1":"91.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"91.02","1":"91.02"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"92.29","1":"92.29"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"92.00","1":"92.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"90.00","1":"90.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"90.00","1":"90.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"88.02","1":"88.02"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"87.01","1":"87.01"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"87.01","1":"87.01"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"87.01","1":"87.01"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"87.01","1":"87.01"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"88.27","1":"88.27"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"88.27","1":"88.27"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"82.46","1":"82.46"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"86.06","1":"86.06"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"87.01","1":"87.01"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"87.01","1":"87.01"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"87.01","1":"87.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"84.09","1":"84.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"84.09","1":"84.09"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"84.09","1":"84.09"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"83.44","1":"83.44"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"79.93","1":"79.93"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"81.01","1":"81.01"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"86.78","1":"86.78"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"86.83","1":"86.83"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"86.50","1":"86.50"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"89.00","1":"89.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"89.00","1":"89.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"82.99","1":"82.99"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"82.96","1":"82.96"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"83.00","1":"83.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"80.93","1":"80.93"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"80.91","1":"80.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"78.55","1":"78.55"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"79.94","1":"79.94"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"78.27","1":"78.27"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"78.43","1":"78.43"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"77.06","1":"77.06"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"79.98","1":"79.98"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"81.76","1":"81.76"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"78.05","1":"78.05"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"77.25","1":"77.25"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"78.22","1":"78.22"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"78.22","1":"78.22"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"77.14","1":"77.14"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"77.14","1":"77.14"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"72.41","1":"72.41"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"74.97","1":"74.97"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"74.97","1":"74.97"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"74.01","1":"74.01"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"74.01","1":"74.01"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"71.57","1":"71.57"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"71.93","1":"71.93"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"73.62","1":"73.62"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"73.62","1":"73.62"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"74.00","1":"74.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"73.00","1":"73.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"76.89","1":"76.89"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"76.58","1":"76.58"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"72.52","1":"72.52"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"73.75","1":"73.75"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"76.31","1":"76.31"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"72.07","1":"72.07"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"71.50","1":"71.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"72.92","1":"72.92"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"71.80","1":"71.80"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"71.80","1":"71.80"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"71.80","1":"71.80"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"70.09","1":"70.09"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"73.08","1":"73.08"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"72.50","1":"72.50"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"72.50","1":"72.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"74.90","1":"74.90"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"72.00","1":"72.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"72.00","1":"72.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"75.00","1":"75.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"74.00","1":"74.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"74.00","1":"74.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"74.00","1":"74.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"74.00","1":"74.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"74.00","1":"74.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"70.25","1":"70.25"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"75.70","1":"75.70"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"79.33","1":"79.33"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"73.62","1":"73.62"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"71.61","1":"71.61"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"74.49","1":"74.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"76.00","1":"76.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"76.00","1":"76.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"76.00","1":"76.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"77.81","1":"77.81"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"80.00","1":"80.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"80.72","1":"80.72"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"81.13","1":"81.13"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"82.00","1":"82.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"86.12","1":"86.12"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"82.00","1":"82.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"85.33","1":"85.33"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"88.49","1":"88.49"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"85.01","1":"85.01"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"85.01","1":"85.01"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"85.00","1":"85.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"85.00","1":"85.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"93.47","1":"93.47"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"98.98","1":"98.98"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"99.27","1":"99.27"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"92.52","1":"92.52"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"93.00","1":"93.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"96.79","1":"96.79"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"99.47","1":"99.47"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"101.00","1":"101.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"105.00","1":"105.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"107.95","1":"107.95"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"104.74","1":"104.74"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"102.00","1":"102.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"102.00","1":"102.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"100.95","1":"100.95"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"101.08","1":"101.08"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"101.00","1":"101.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"100.99","1":"100.99"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"100.16","1":"100.16"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"98.05","1":"98.05"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"107.86","1":"107.86"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"101.75","1":"101.75"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"102.00","1":"102.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"94.57","1":"94.57"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"103.63","1":"103.63"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"111.86","1":"111.86"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"115.89","1":"115.89"}]}