{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"57.00","1":"57.00"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"56.50","1":"56.50"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"55.50","1":"55.50"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"55.50","1":"55.50"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"55.10","1":"55.10"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"56.00","1":"56.00"},{"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":"56.00","1":"56.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"58.05","1":"58.05"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"58.40","1":"58.40"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"57.50","1":"57.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"58.00","1":"58.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"60.90","1":"60.90"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"61.00","1":"61.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"61.00","1":"61.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"60.10","1":"60.10"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"61.50","1":"61.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"63.10","1":"63.10"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"67.70","1":"67.70"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"67.90","1":"67.90"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"67.50","1":"67.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"64.75","1":"64.75"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"64.90","1":"64.90"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"60.60","1":"60.60"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"63.80","1":"63.80"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"62.25","1":"62.25"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"61.55","1":"61.55"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"61.25","1":"61.25"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"60.50","1":"60.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"61.95","1":"61.95"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"61.90","1":"61.90"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"60.35","1":"60.35"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"59.15","1":"59.15"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"59.50","1":"59.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"59.00","1":"59.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"58.50","1":"58.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"59.75","1":"59.75"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"64.20","1":"64.20"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"64.00","1":"64.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"64.00","1":"64.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"63.50","1":"63.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"63.05","1":"63.05"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"63.00","1":"63.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"67.70","1":"67.70"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"69.00","1":"69.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"68.00","1":"68.00"},{"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":"66.00","1":"66.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"66.00","1":"66.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"65.90","1":"65.90"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"66.25","1":"66.25"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"64.00","1":"64.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"63.65","1":"63.65"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"64.00","1":"64.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"63.50","1":"63.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"63.00","1":"63.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"64.80","1":"64.80"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"65.00","1":"65.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"67.50","1":"67.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"69.00","1":"69.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"69.30","1":"69.30"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"68.00","1":"68.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"65.00","1":"65.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"65.00","1":"65.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"61.75","1":"61.75"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"51.05","1":"51.05"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"48.50","1":"48.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"46.25","1":"46.25"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"45.60","1":"45.60"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"45.00","1":"45.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"48.35","1":"48.35"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"51.00","1":"51.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"50.80","1":"50.80"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"52.00","1":"52.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"50.00","1":"50.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"50.00","1":"50.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"51.00","1":"51.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"50.10","1":"50.10"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"47.60","1":"47.60"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"45.25","1":"45.25"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"46.55","1":"46.55"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"47.00","1":"47.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"50.00","1":"50.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"48.65","1":"48.65"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"47.75","1":"47.75"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"47.00","1":"47.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"48.60","1":"48.60"},{"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":"48.50","1":"48.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"48.75","1":"48.75"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"46.50","1":"46.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"46.40","1":"46.40"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"44.15","1":"44.15"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"43.00","1":"43.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"43.60","1":"43.60"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"45.75","1":"45.75"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"45.90","1":"45.90"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"46.75","1":"46.75"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"46.00","1":"46.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"45.00","1":"45.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"44.80","1":"44.80"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"43.85","1":"43.85"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"43.50","1":"43.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"42.50","1":"42.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"42.35","1":"42.35"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"41.00","1":"41.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"38.00","1":"38.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"39.00","1":"39.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"38.90","1":"38.90"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"37.00","1":"37.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"36.00","1":"36.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"37.80","1":"37.80"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"39.65","1":"39.65"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"40.65","1":"40.65"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"42.65","1":"42.65"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"41.05","1":"41.05"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"43.10","1":"43.10"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"43.05","1":"43.05"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"43.50","1":"43.50"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"41.75","1":"41.75"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"41.90","1":"41.90"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"40.55","1":"40.55"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"41.25","1":"41.25"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"40.05","1":"40.05"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"40.05","1":"40.05"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"38.60","1":"38.60"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"40.45","1":"40.45"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"38.75","1":"38.75"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"40.40","1":"40.40"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"41.95","1":"41.95"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"39.90","1":"39.90"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"40.80","1":"40.80"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"40.50","1":"40.50"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"41.35","1":"41.35"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"42.50","1":"42.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"43.50","1":"43.50"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"45.65","1":"45.65"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"46.00","1":"46.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"43.70","1":"43.70"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"41.80","1":"41.80"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"41.90","1":"41.90"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"41.60","1":"41.60"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"41.50","1":"41.50"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"41.40","1":"41.40"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"41.90","1":"41.90"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"41.50","1":"41.50"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"41.80","1":"41.80"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"42.50","1":"42.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"42.00","1":"42.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"40.55","1":"40.55"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"41.50","1":"41.50"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"40.90","1":"40.90"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"39.50","1":"39.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"38.50","1":"38.50"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"37.05","1":"37.05"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"38.50","1":"38.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"39.95","1":"39.95"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"39.00","1":"39.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"38.55","1":"38.55"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"39.15","1":"39.15"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"40.50","1":"40.50"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"40.10","1":"40.10"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"40.90","1":"40.90"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"40.20","1":"40.20"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"40.50","1":"40.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"41.00","1":"41.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"40.15","1":"40.15"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"40.30","1":"40.30"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"40.30","1":"40.30"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"40.20","1":"40.20"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"40.55","1":"40.55"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"41.50","1":"41.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"42.50","1":"42.50"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"42.10","1":"42.10"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"43.25","1":"43.25"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"44.45","1":"44.45"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"44.10","1":"44.10"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"44.50","1":"44.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"45.40","1":"45.40"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"45.00","1":"45.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"44.05","1":"44.05"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"44.00","1":"44.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"44.00","1":"44.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"43.35","1":"43.35"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"42.50","1":"42.50"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"44.00","1":"44.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"46.20","1":"46.20"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"46.00","1":"46.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"46.45","1":"46.45"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"46.30","1":"46.30"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"45.25","1":"45.25"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"44.50","1":"44.50"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"44.45","1":"44.45"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"46.00","1":"46.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"47.00","1":"47.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"46.50","1":"46.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"45.50","1":"45.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"44.95","1":"44.95"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"44.75","1":"44.75"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"44.95","1":"44.95"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"44.35","1":"44.35"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"44.10","1":"44.10"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"43.30","1":"43.30"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"45.10","1":"45.10"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"43.80","1":"43.80"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"44.20","1":"44.20"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"38.00","1":"38.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"36.80","1":"36.80"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"36.50","1":"36.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"37.05","1":"37.05"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"38.70","1":"38.70"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"40.60","1":"40.60"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"42.60","1":"42.60"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"43.00","1":"43.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"43.95","1":"43.95"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"43.50","1":"43.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"43.30","1":"43.30"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"43.25","1":"43.25"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"45.40","1":"45.40"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"43.75","1":"43.75"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"42.90","1":"42.90"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"43.50","1":"43.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"43.00","1":"43.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"41.85","1":"41.85"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"41.75","1":"41.75"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"42.00","1":"42.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"42.90","1":"42.90"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"43.10","1":"43.10"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"43.50","1":"43.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"43.25","1":"43.25"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"42.70","1":"42.70"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"42.25","1":"42.25"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"42.60","1":"42.60"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"44.70","1":"44.70"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"45.25","1":"45.25"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"46.70","1":"46.70"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"45.45","1":"45.45"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"45.45","1":"45.45"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"45.20","1":"45.20"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"45.70","1":"45.70"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"45.75","1":"45.75"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"45.80","1":"45.80"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"46.00","1":"46.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"46.00","1":"46.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"45.50","1":"45.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"46.40","1":"46.40"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"47.85","1":"47.85"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"50.20","1":"50.20"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"52.70","1":"52.70"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"55.30","1":"55.30"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"55.50","1":"55.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"55.65","1":"55.65"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"55.60","1":"55.60"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"55.95","1":"55.95"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"58.70","1":"58.70"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"55.80","1":"55.80"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"56.40","1":"56.40"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"56.50","1":"56.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"56.90","1":"56.90"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"55.30","1":"55.30"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"55.50","1":"55.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"55.40","1":"55.40"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"57.25","1":"57.25"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"57.00","1":"57.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"56.50","1":"56.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"55.00","1":"55.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"54.30","1":"54.30"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"52.70","1":"52.70"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"50.60","1":"50.60"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"49.55","1":"49.55"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"50.00","1":"50.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"51.75","1":"51.75"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"52.00","1":"52.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"54.40","1":"54.40"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"56.95","1":"56.95"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"58.30","1":"58.30"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"57.00","1":"57.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"56.90","1":"56.90"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"59.25","1":"59.25"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"57.30","1":"57.30"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"56.20","1":"56.20"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"59.00","1":"59.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"61.95","1":"61.95"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"65.00","1":"65.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"61.75","1":"61.75"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"64.80","1":"64.80"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"63.50","1":"63.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"60.35","1":"60.35"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"60.35","1":"60.35"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"63.35","1":"63.35"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"65.90","1":"65.90"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"69.15","1":"69.15"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"68.70","1":"68.70"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"68.50","1":"68.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"68.00","1":"68.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"65.00","1":"65.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"64.00","1":"64.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"61.90","1":"61.90"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"64.95","1":"64.95"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"68.15","1":"68.15"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"67.25","1":"67.25"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"70.60","1":"70.60"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"72.00","1":"72.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"72.50","1":"72.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"75.00","1":"75.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"78.75","1":"78.75"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"85.15","1":"85.15"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"82.95","1":"82.95"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"87.05","1":"87.05"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"89.10","1":"89.10"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"91.75","1":"91.75"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"90.25","1":"90.25"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"86.00","1":"86.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"82.70","1":"82.70"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"83.75","1":"83.75"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"87.80","1":"87.80"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"83.45","1":"83.45"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"83.00","1":"83.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"80.60","1":"80.60"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"80.05","1":"80.05"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"79.85","1":"79.85"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"80.00","1":"80.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"82.50","1":"82.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"81.35","1":"81.35"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"83.00","1":"83.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"87.15","1":"87.15"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"91.50","1":"91.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"96.05","1":"96.05"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"98.35","1":"98.35"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"103.25","1":"103.25"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"104.00","1":"104.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"103.20","1":"103.20"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"103.00","1":"103.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"102.00","1":"102.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"99.75","1":"99.75"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"99.00","1":"99.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"98.50","1":"98.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"96.90","1":"96.90"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"97.00","1":"97.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"92.80","1":"92.80"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"97.00","1":"97.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"96.40","1":"96.40"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"96.45","1":"96.45"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"96.05","1":"96.05"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"96.90","1":"96.90"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"94.90","1":"94.90"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"97.00","1":"97.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"96.00","1":"96.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"97.00","1":"97.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"93.95","1":"93.95"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"98.60","1":"98.60"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"103.50","1":"103.50"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"105.00","1":"105.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"100.25","1":"100.25"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"99.50","1":"99.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"103.50","1":"103.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"108.00","1":"108.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"105.00","1":"105.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"100.75","1":"100.75"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"103.50","1":"103.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"105.00","1":"105.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"105.95","1":"105.95"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"103.50","1":"103.50"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"102.00","1":"102.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"103.00","1":"103.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"103.00","1":"103.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"103.00","1":"103.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"100.50","1":"100.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"99.50","1":"99.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"101.00","1":"101.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"101.00","1":"101.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"100.75","1":"100.75"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"100.25","1":"100.25"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"97.90","1":"97.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"100.50","1":"100.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"98.60","1":"98.60"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"98.70","1":"98.70"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"96.50","1":"96.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"96.80","1":"96.80"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"97.45","1":"97.45"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"97.90","1":"97.90"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"96.00","1":"96.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"95.00","1":"95.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"93.00","1":"93.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"95.80","1":"95.80"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"97.50","1":"97.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"97.00","1":"97.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"97.00","1":"97.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"96.95","1":"96.95"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"96.80","1":"96.80"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"96.45","1":"96.45"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"95.75","1":"95.75"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"95.85","1":"95.85"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"95.00","1":"95.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"94.00","1":"94.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"97.00","1":"97.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"95.90","1":"95.90"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"93.70","1":"93.70"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"95.00","1":"95.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"95.00","1":"95.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"93.70","1":"93.70"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"93.90","1":"93.90"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"94.00","1":"94.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"93.70","1":"93.70"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"93.00","1":"93.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"94.00","1":"94.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"93.50","1":"93.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"95.00","1":"95.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"94.40","1":"94.40"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"93.45","1":"93.45"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"93.50","1":"93.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"91.00","1":"91.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"94.75","1":"94.75"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"94.65","1":"94.65"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"99.00","1":"99.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"97.55","1":"97.55"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"98.00","1":"98.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"98.40","1":"98.40"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"98.00","1":"98.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"97.00","1":"97.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"97.15","1":"97.15"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"96.75","1":"96.75"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"95.00","1":"95.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"94.40","1":"94.40"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"93.50","1":"93.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"93.95","1":"93.95"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"89.30","1":"89.30"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"89.30","1":"89.30"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"89.30","1":"89.30"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"89.30","1":"89.30"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"89.25","1":"89.25"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"89.30","1":"89.30"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"89.00","1":"89.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"87.80","1":"87.80"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"90.00","1":"90.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"74.00","1":"74.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"73.75","1":"73.75"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"73.50","1":"73.50"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"70.00","1":"70.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"69.80","1":"69.80"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"68.75","1":"68.75"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"68.90","1":"68.90"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"68.35","1":"68.35"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"68.10","1":"68.10"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"69.90","1":"69.90"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"68.65","1":"68.65"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"67.00","1":"67.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"69.00","1":"69.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"67.75","1":"67.75"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"67.75","1":"67.75"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"66.65","1":"66.65"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"66.95","1":"66.95"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"66.90","1":"66.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"66.90","1":"66.90"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"66.85","1":"66.85"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"65.55","1":"65.55"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"66.75","1":"66.75"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"66.50","1":"66.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"66.75","1":"66.75"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"66.00","1":"66.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"67.00","1":"67.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"66.45","1":"66.45"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"66.45","1":"66.45"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"66.50","1":"66.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"66.40","1":"66.40"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"66.15","1":"66.15"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"65.50","1":"65.50"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"65.95","1":"65.95"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"65.75","1":"65.75"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"65.30","1":"65.30"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"65.50","1":"65.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"65.50","1":"65.50"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"64.80","1":"64.80"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"65.20","1":"65.20"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"64.85","1":"64.85"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"64.75","1":"64.75"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"64.70","1":"64.70"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"64.80","1":"64.80"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"65.90","1":"65.90"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"65.70","1":"65.70"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"65.70","1":"65.70"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"65.00","1":"65.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"65.90","1":"65.90"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"67.30","1":"67.30"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"66.50","1":"66.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"66.80","1":"66.80"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"67.50","1":"67.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"66.50","1":"66.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"67.50","1":"67.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"67.25","1":"67.25"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"66.80","1":"66.80"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"66.50","1":"66.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"66.70","1":"66.70"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"68.00","1":"68.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"71.40","1":"71.40"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"74.95","1":"74.95"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"76.90","1":"76.90"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"76.00","1":"76.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"79.80","1":"79.80"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"83.70","1":"83.70"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"83.50","1":"83.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"83.00","1":"83.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"83.25","1":"83.25"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"81.25","1":"81.25"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"81.00","1":"81.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"82.00","1":"82.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"79.50","1":"79.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"80.00","1":"80.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"78.00","1":"78.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"76.90","1":"76.90"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"77.00","1":"77.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"76.00","1":"76.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"74.25","1":"74.25"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"73.50","1":"73.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"72.45","1":"72.45"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"71.25","1":"71.25"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"71.00","1":"71.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"72.70","1":"72.70"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"73.20","1":"73.20"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"72.85","1":"72.85"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"72.00","1":"72.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"71.95","1":"71.95"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"70.05","1":"70.05"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"72.85","1":"72.85"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"73.25","1":"73.25"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"73.85","1":"73.85"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"73.50","1":"73.50"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"74.00","1":"74.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"77.00","1":"77.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"78.00","1":"78.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"79.00","1":"79.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"78.00","1":"78.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"76.90","1":"76.90"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"77.45","1":"77.45"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"78.45","1":"78.45"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"77.00","1":"77.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"76.00","1":"76.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"76.00","1":"76.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"77.40","1":"77.40"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"77.25","1":"77.25"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"77.10","1":"77.10"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"78.95","1":"78.95"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"79.95","1":"79.95"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"80.40","1":"80.40"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"80.00","1":"80.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"80.00","1":"80.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"79.90","1":"79.90"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"79.60","1":"79.60"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"78.95","1":"78.95"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"80.00","1":"80.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"79.90","1":"79.90"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"79.50","1":"79.50"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"78.90","1":"78.90"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"79.50","1":"79.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"77.05","1":"77.05"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"78.50","1":"78.50"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"77.35","1":"77.35"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"77.55","1":"77.55"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"77.25","1":"77.25"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"77.00","1":"77.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"76.75","1":"76.75"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"75.90","1":"75.90"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"75.85","1":"75.85"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"74.40","1":"74.40"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"74.65","1":"74.65"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"74.95","1":"74.95"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"73.50","1":"73.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"73.30","1":"73.30"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"74.60","1":"74.60"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"74.60","1":"74.60"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"77.30","1":"77.30"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"77.00","1":"77.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"75.80","1":"75.80"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"74.90","1":"74.90"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"75.50","1":"75.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"75.50","1":"75.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"75.00","1":"75.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"75.00","1":"75.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"74.75","1":"74.75"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"81.90","1":"81.90"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"85.95","1":"85.95"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"87.00","1":"87.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"84.25","1":"84.25"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"82.50","1":"82.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"83.20","1":"83.20"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"87.35","1":"87.35"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"86.30","1":"86.30"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"85.95","1":"85.95"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"84.30","1":"84.30"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"86.65","1":"86.65"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"87.95","1":"87.95"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"87.55","1":"87.55"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"86.45","1":"86.45"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"86.00","1":"86.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"87.85","1":"87.85"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"86.95","1":"86.95"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"86.75","1":"86.75"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"91.05","1":"91.05"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"89.50","1":"89.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"89.00","1":"89.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"86.85","1":"86.85"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"86.40","1":"86.40"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"87.00","1":"87.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"85.70","1":"85.70"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"86.00","1":"86.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"85.00","1":"85.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"81.50","1":"81.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"77.45","1":"77.45"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"83.35","1":"83.35"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"83.30","1":"83.30"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"83.90","1":"83.90"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"84.00","1":"84.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"87.00","1":"87.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"86.50","1":"86.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"87.00","1":"87.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"87.00","1":"87.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"85.90","1":"85.90"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"84.00","1":"84.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"84.00","1":"84.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"79.80","1":"79.80"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"78.00","1":"78.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"78.00","1":"78.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"80.00","1":"80.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"78.80","1":"78.80"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"78.95","1":"78.95"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"78.70","1":"78.70"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"75.90","1":"75.90"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"78.00","1":"78.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"74.50","1":"74.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"74.90","1":"74.90"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"75.00","1":"75.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"74.15","1":"74.15"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"75.30","1":"75.30"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"76.00","1":"76.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"75.50","1":"75.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"74.00","1":"74.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"74.50","1":"74.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"78.20","1":"78.20"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"77.30","1":"77.30"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"75.20","1":"75.20"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"77.80","1":"77.80"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"79.50","1":"79.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"81.00","1":"81.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"84.00","1":"84.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"85.00","1":"85.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"84.00","1":"84.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"85.00","1":"85.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"86.00","1":"86.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"83.00","1":"83.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"83.70","1":"83.70"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"84.00","1":"84.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"84.85","1":"84.85"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"83.95","1":"83.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"84.50","1":"84.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"84.90","1":"84.90"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"86.40","1":"86.40"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"85.00","1":"85.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"85.00","1":"85.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"85.00","1":"85.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"83.90","1":"83.90"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"84.95","1":"84.95"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"84.30","1":"84.30"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"84.00","1":"84.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"88.20","1":"88.20"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"92.60","1":"92.60"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"94.50","1":"94.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"92.00","1":"92.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"77.25","1":"77.25"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"74.10","1":"74.10"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"74.35","1":"74.35"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"72.50","1":"72.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"71.70","1":"71.70"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"68.15","1":"68.15"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"69.90","1":"69.90"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"67.00","1":"67.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"67.00","1":"67.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"63.65","1":"63.65"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"65.00","1":"65.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"67.50","1":"67.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"66.10","1":"66.10"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"67.25","1":"67.25"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"67.05","1":"67.05"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"64.35","1":"64.35"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"64.00","1":"64.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"63.90","1":"63.90"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"65.95","1":"65.95"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"68.00","1":"68.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"69.00","1":"69.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"71.85","1":"71.85"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"73.40","1":"73.40"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"73.00","1":"73.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"72.50","1":"72.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"71.00","1":"71.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"70.75","1":"70.75"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"69.00","1":"69.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"70.00","1":"70.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"71.50","1":"71.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"71.45","1":"71.45"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"71.70","1":"71.70"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"71.85","1":"71.85"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"73.80","1":"73.80"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"74.90","1":"74.90"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"74.90","1":"74.90"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"73.60","1":"73.60"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"73.40","1":"73.40"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"73.50","1":"73.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"72.75","1":"72.75"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"71.70","1":"71.70"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"71.65","1":"71.65"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"70.85","1":"70.85"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"67.35","1":"67.35"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"65.50","1":"65.50"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"64.25","1":"64.25"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"67.45","1":"67.45"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"67.10","1":"67.10"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"67.00","1":"67.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"65.20","1":"65.20"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"64.85","1":"64.85"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"65.50","1":"65.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"67.95","1":"67.95"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"66.35","1":"66.35"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"65.00","1":"65.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"65.90","1":"65.90"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"66.00","1":"66.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"65.75","1":"65.75"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"65.15","1":"65.15"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"65.00","1":"65.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"64.90","1":"64.90"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"65.15","1":"65.15"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"68.40","1":"68.40"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"68.65","1":"68.65"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"68.35","1":"68.35"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"67.00","1":"67.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"66.80","1":"66.80"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"66.50","1":"66.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"66.25","1":"66.25"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"66.70","1":"66.70"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"65.90","1":"65.90"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"67.00","1":"67.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"67.50","1":"67.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"67.40","1":"67.40"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"66.70","1":"66.70"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"68.00","1":"68.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"67.50","1":"67.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"68.00","1":"68.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"67.75","1":"67.75"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"66.50","1":"66.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"67.00","1":"67.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"70.05","1":"70.05"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"71.60","1":"71.60"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"69.60","1":"69.60"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"70.80","1":"70.80"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"69.85","1":"69.85"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"68.00","1":"68.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"69.50","1":"69.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"69.20","1":"69.20"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"69.50","1":"69.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"71.00","1":"71.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"72.50","1":"72.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"76.00","1":"76.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"75.50","1":"75.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"74.20","1":"74.20"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"72.00","1":"72.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"72.45","1":"72.45"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"73.25","1":"73.25"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"73.00","1":"73.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"75.15","1":"75.15"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"73.10","1":"73.10"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"73.75","1":"73.75"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"74.65","1":"74.65"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"73.00","1":"73.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"69.50","1":"69.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"71.15","1":"71.15"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"71.25","1":"71.25"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"70.35","1":"70.35"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"72.00","1":"72.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"71.05","1":"71.05"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"71.80","1":"71.80"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"72.00","1":"72.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"71.80","1":"71.80"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"70.25","1":"70.25"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"70.00","1":"70.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"70.20","1":"70.20"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"67.00","1":"67.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"67.70","1":"67.70"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"67.30","1":"67.30"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"67.05","1":"67.05"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"67.30","1":"67.30"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"68.00","1":"68.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"67.95","1":"67.95"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"67.50","1":"67.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"66.52","1":"66.52"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"66.49","1":"66.49"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"65.81","1":"65.81"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"66.00","1":"66.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"66.00","1":"66.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"65.50","1":"65.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"65.00","1":"65.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"64.50","1":"64.50"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"62.70","1":"62.70"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"63.00","1":"63.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"59.85","1":"59.85"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"56.86","1":"56.86"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"54.02","1":"54.02"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"52.50","1":"52.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"49.90","1":"49.90"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"47.41","1":"47.41"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"49.70","1":"49.70"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"52.17","1":"52.17"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"54.77","1":"54.77"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"57.50","1":"57.50"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"59.11","1":"59.11"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"61.00","1":"61.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"60.80","1":"60.80"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"59.85","1":"59.85"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"59.85","1":"59.85"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"59.59","1":"59.59"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"59.45","1":"59.45"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"59.99","1":"59.99"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"57.90","1":"57.90"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"57.99","1":"57.99"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"54.15","1":"54.15"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"55.75","1":"55.75"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"55.50","1":"55.50"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"55.00","1":"55.00"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"55.50","1":"55.50"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"55.75","1":"55.75"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"55.49","1":"55.49"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"54.94","1":"54.94"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"54.40","1":"54.40"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"53.86","1":"53.86"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"53.33","1":"53.33"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"54.48","1":"54.48"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"51.76","1":"51.76"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"50.98","1":"50.98"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"48.44","1":"48.44"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"49.50","1":"49.50"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"49.75","1":"49.75"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"49.85","1":"49.85"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"49.88","1":"49.88"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"49.00","1":"49.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"47.00","1":"47.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"47.31","1":"47.31"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"47.75","1":"47.75"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"47.00","1":"47.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"46.50","1":"46.50"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"44.90","1":"44.90"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"43.99","1":"43.99"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"42.50","1":"42.50"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"42.09","1":"42.09"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"43.45","1":"43.45"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"41.28","1":"41.28"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"41.50","1":"41.50"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"40.32","1":"40.32"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"42.33","1":"42.33"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"42.81","1":"42.81"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"40.67","1":"40.67"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"41.50","1":"41.50"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"40.30","1":"40.30"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"38.29","1":"38.29"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"36.38","1":"36.38"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"36.00","1":"36.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"36.05","1":"36.05"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"37.51","1":"37.51"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"39.38","1":"39.38"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"41.00","1":"41.00"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"42.00","1":"42.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"44.00","1":"44.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"44.99","1":"44.99"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"47.00","1":"47.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"47.50","1":"47.50"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"49.87","1":"49.87"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"52.36","1":"52.36"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"51.98","1":"51.98"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"49.39","1":"49.39"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"48.99","1":"48.99"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"46.55","1":"46.55"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"46.60","1":"46.60"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"44.27","1":"44.27"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"44.00","1":"44.00"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"42.25","1":"42.25"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"41.00","1":"41.00"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"40.99","1":"40.99"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"40.80","1":"40.80"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"40.00","1":"40.00"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"38.99","1":"38.99"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"37.05","1":"37.05"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"37.50","1":"37.50"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"36.00","1":"36.00"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"36.00","1":"36.00"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"34.20","1":"34.20"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"32.49","1":"32.49"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"29.33","1":"29.33"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"27.87","1":"27.87"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"26.48","1":"26.48"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"25.16","1":"25.16"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"23.91","1":"23.91"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"22.72","1":"22.72"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"21.59","1":"21.59"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"20.52","1":"20.52"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"19.78","1":"19.78"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"19.03","1":"19.03"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"18.03","1":"18.03"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"17.03","1":"17.03"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"16.03","1":"16.03"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"16.07","1":"16.07"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"15.07","1":"15.07"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"14.07","1":"14.07"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"13.34","1":"13.34"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"14.18","1":"14.18"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"13.52","1":"13.52"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"13.40","1":"13.40"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"13.13","1":"13.13"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"13.75","1":"13.75"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"14.35","1":"14.35"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"13.65","1":"13.65"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"13.55","1":"13.55"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"13.17","1":"13.17"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"12.73","1":"12.73"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"13.73","1":"13.73"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"14.20","1":"14.20"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"14.58","1":"14.58"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"14.49","1":"14.49"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"14.19","1":"14.19"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"14.19","1":"14.19"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"15.01","1":"15.01"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"14.90","1":"14.90"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"15.49","1":"15.49"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"15.27","1":"15.27"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"15.47","1":"15.47"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"15.38","1":"15.38"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"14.46","1":"14.46"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"14.24","1":"14.24"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"14.18","1":"14.18"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"14.17","1":"14.17"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"13.95","1":"13.95"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"14.21","1":"14.21"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"14.99","1":"14.99"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"14.50","1":"14.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"14.37","1":"14.37"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"14.55","1":"14.55"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"14.18","1":"14.18"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"14.33","1":"14.33"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"16.00","1":"16.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"16.29","1":"16.29"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"17.03","1":"17.03"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"17.51","1":"17.51"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"16.90","1":"16.90"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"17.48","1":"17.48"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"17.05","1":"17.05"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"17.16","1":"17.16"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"18.16","1":"18.16"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"19.16","1":"19.16"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"20.16","1":"20.16"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"21.16","1":"21.16"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"22.21","1":"22.21"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"23.32","1":"23.32"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"24.48","1":"24.48"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"25.70","1":"25.70"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"24.68","1":"24.68"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"23.47","1":"23.47"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"24.60","1":"24.60"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"25.20","1":"25.20"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"23.94","1":"23.94"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"22.81","1":"22.81"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"22.02","1":"22.02"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"21.77","1":"21.77"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"22.85","1":"22.85"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"23.92","1":"23.92"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"24.91","1":"24.91"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"23.67","1":"23.67"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"23.56","1":"23.56"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"22.40","1":"22.40"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"21.54","1":"21.54"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"21.12","1":"21.12"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"21.28","1":"21.28"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"20.87","1":"20.87"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"20.54","1":"20.54"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"20.98","1":"20.98"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"19.99","1":"19.99"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"20.08","1":"20.08"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"19.84","1":"19.84"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"20.42","1":"20.42"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"19.42","1":"19.42"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"19.50","1":"19.50"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"19.94","1":"19.94"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"20.00","1":"20.00"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"20.03","1":"20.03"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"20.15","1":"20.15"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"19.64","1":"19.64"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"20.43","1":"20.43"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"21.14","1":"21.14"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"22.19","1":"22.19"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"22.23","1":"22.23"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"22.60","1":"22.60"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"22.32","1":"22.32"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"23.11","1":"23.11"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"23.88","1":"23.88"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"23.10","1":"23.10"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"23.71","1":"23.71"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"24.21","1":"24.21"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"23.95","1":"23.95"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"24.97","1":"24.97"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"24.99","1":"24.99"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"24.42","1":"24.42"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"24.40","1":"24.40"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"24.37","1":"24.37"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"23.87","1":"23.87"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"24.45","1":"24.45"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"24.36","1":"24.36"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"24.27","1":"24.27"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"24.96","1":"24.96"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"24.43","1":"24.43"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"24.22","1":"24.22"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"24.46","1":"24.46"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"24.29","1":"24.29"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"23.99","1":"23.99"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"24.51","1":"24.51"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"24.20","1":"24.20"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"24.21","1":"24.21"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"24.01","1":"24.01"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"23.63","1":"23.63"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"23.63","1":"23.63"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"23.10","1":"23.10"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"23.13","1":"23.13"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"23.11","1":"23.11"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"23.50","1":"23.50"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"24.02","1":"24.02"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"23.84","1":"23.84"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"23.33","1":"23.33"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"22.70","1":"22.70"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"21.93","1":"21.93"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"21.96","1":"21.96"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"21.43","1":"21.43"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"21.88","1":"21.88"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"21.92","1":"21.92"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"21.45","1":"21.45"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"21.01","1":"21.01"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"21.00","1":"21.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"20.99","1":"20.99"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"21.64","1":"21.64"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"20.91","1":"20.91"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"20.63","1":"20.63"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"20.20","1":"20.20"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"20.61","1":"20.61"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"20.50","1":"20.50"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"21.09","1":"21.09"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"21.00","1":"21.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"21.29","1":"21.29"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"21.27","1":"21.27"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"21.62","1":"21.62"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"22.57","1":"22.57"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"23.46","1":"23.46"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"22.59","1":"22.59"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"21.69","1":"21.69"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"22.05","1":"22.05"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"21.70","1":"21.70"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"21.53","1":"21.53"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"21.59","1":"21.59"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"21.82","1":"21.82"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"21.07","1":"21.07"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"22.05","1":"22.05"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"22.98","1":"22.98"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"22.75","1":"22.75"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"22.51","1":"22.51"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"22.04","1":"22.04"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"22.04","1":"22.04"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"23.14","1":"23.14"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"22.27","1":"22.27"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"21.71","1":"21.71"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"22.50","1":"22.50"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"22.17","1":"22.17"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"22.04","1":"22.04"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"22.48","1":"22.48"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"22.58","1":"22.58"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"22.66","1":"22.66"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"22.87","1":"22.87"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"22.49","1":"22.49"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"22.62","1":"22.62"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"22.63","1":"22.63"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"22.67","1":"22.67"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"23.20","1":"23.20"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"23.71","1":"23.71"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"23.81","1":"23.81"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"23.63","1":"23.63"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"22.89","1":"22.89"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"22.11","1":"22.11"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"21.56","1":"21.56"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"21.33","1":"21.33"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"21.44","1":"21.44"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"21.47","1":"21.47"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"21.29","1":"21.29"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"20.44","1":"20.44"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"20.45","1":"20.45"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"19.98","1":"19.98"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"19.23","1":"19.23"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"19.29","1":"19.29"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"20.04","1":"20.04"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"19.99","1":"19.99"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"19.95","1":"19.95"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"19.97","1":"19.97"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"18.57","1":"18.57"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"17.75","1":"17.75"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"17.16","1":"17.16"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"17.47","1":"17.47"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"17.58","1":"17.58"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"17.34","1":"17.34"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"17.00","1":"17.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"16.99","1":"16.99"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"17.19","1":"17.19"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"17.51","1":"17.51"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"18.06","1":"18.06"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"17.97","1":"17.97"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"17.65","1":"17.65"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"17.45","1":"17.45"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"17.10","1":"17.10"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"17.11","1":"17.11"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"17.19","1":"17.19"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"16.97","1":"16.97"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"16.99","1":"16.99"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"16.75","1":"16.75"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"16.99","1":"16.99"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"16.87","1":"16.87"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"16.65","1":"16.65"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"17.07","1":"17.07"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"16.73","1":"16.73"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"17.73","1":"17.73"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"18.73","1":"18.73"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"18.35","1":"18.35"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"17.77","1":"17.77"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"17.25","1":"17.25"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"18.11","1":"18.11"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"18.83","1":"18.83"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"18.10","1":"18.10"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"17.94","1":"17.94"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"18.11","1":"18.11"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"18.12","1":"18.12"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"18.07","1":"18.07"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"17.81","1":"17.81"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"18.78","1":"18.78"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"18.74","1":"18.74"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"17.82","1":"17.82"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"17.57","1":"17.57"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"17.77","1":"17.77"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"17.98","1":"17.98"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"17.75","1":"17.75"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"18.08","1":"18.08"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"17.90","1":"17.90"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"17.99","1":"17.99"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"17.87","1":"17.87"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"18.12","1":"18.12"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"17.79","1":"17.79"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"17.55","1":"17.55"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"17.63","1":"17.63"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"17.48","1":"17.48"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"17.34","1":"17.34"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"16.94","1":"16.94"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"16.95","1":"16.95"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"16.44","1":"16.44"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"16.67","1":"16.67"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"16.57","1":"16.57"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"16.82","1":"16.82"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"16.80","1":"16.80"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"16.94","1":"16.94"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"16.63","1":"16.63"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"16.75","1":"16.75"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"16.75","1":"16.75"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"16.42","1":"16.42"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"16.50","1":"16.50"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"16.58","1":"16.58"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"16.68","1":"16.68"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"16.59","1":"16.59"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"16.54","1":"16.54"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"16.33","1":"16.33"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"15.98","1":"15.98"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"15.71","1":"15.71"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"15.06","1":"15.06"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"14.58","1":"14.58"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"14.54","1":"14.54"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"14.40","1":"14.40"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"14.13","1":"14.13"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"14.36","1":"14.36"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"15.22","1":"15.22"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"15.00","1":"15.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"15.10","1":"15.10"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"15.02","1":"15.02"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"15.11","1":"15.11"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"15.30","1":"15.30"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"15.46","1":"15.46"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"15.59","1":"15.59"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"15.46","1":"15.46"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"15.42","1":"15.42"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"15.40","1":"15.40"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"15.62","1":"15.62"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"15.61","1":"15.61"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"15.70","1":"15.70"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"15.53","1":"15.53"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"15.30","1":"15.30"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"15.08","1":"15.08"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"15.75","1":"15.75"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"15.80","1":"15.80"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"15.60","1":"15.60"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"16.60","1":"16.60"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"16.79","1":"16.79"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"15.90","1":"15.90"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"16.28","1":"16.28"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"16.54","1":"16.54"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"16.47","1":"16.47"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"16.36","1":"16.36"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"16.21","1":"16.21"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"16.22","1":"16.22"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"16.20","1":"16.20"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"16.20","1":"16.20"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"15.73","1":"15.73"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"15.98","1":"15.98"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"16.74","1":"16.74"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"17.14","1":"17.14"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"17.22","1":"17.22"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"17.50","1":"17.50"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"15.65","1":"15.65"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"15.43","1":"15.43"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"15.30","1":"15.30"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"15.34","1":"15.34"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"15.15","1":"15.15"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"15.16","1":"15.16"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"14.79","1":"14.79"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"14.77","1":"14.77"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"14.64","1":"14.64"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"14.63","1":"14.63"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"14.65","1":"14.65"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"14.40","1":"14.40"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"13.95","1":"13.95"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"14.00","1":"14.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"13.92","1":"13.92"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"13.68","1":"13.68"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"13.51","1":"13.51"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"13.12","1":"13.12"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"12.68","1":"12.68"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"13.05","1":"13.05"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"12.91","1":"12.91"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"13.46","1":"13.46"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"12.93","1":"12.93"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"12.88","1":"12.88"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"12.99","1":"12.99"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"13.18","1":"13.18"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"13.52","1":"13.52"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"13.21","1":"13.21"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"13.07","1":"13.07"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"12.76","1":"12.76"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"12.80","1":"12.80"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"12.24","1":"12.24"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"12.46","1":"12.46"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"12.51","1":"12.51"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"12.63","1":"12.63"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"12.29","1":"12.29"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"12.25","1":"12.25"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"12.25","1":"12.25"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"12.40","1":"12.40"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"12.19","1":"12.19"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"12.17","1":"12.17"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"11.99","1":"11.99"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"11.58","1":"11.58"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"11.85","1":"11.85"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"11.94","1":"11.94"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"11.90","1":"11.90"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"11.62","1":"11.62"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"11.59","1":"11.59"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"11.95","1":"11.95"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"12.54","1":"12.54"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"12.47","1":"12.47"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"12.47","1":"12.47"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"13.43","1":"13.43"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"13.68","1":"13.68"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"13.48","1":"13.48"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"13.29","1":"13.29"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"13.31","1":"13.31"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"14.08","1":"14.08"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"14.19","1":"14.19"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"14.39","1":"14.39"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"14.58","1":"14.58"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"14.82","1":"14.82"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"14.99","1":"14.99"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"15.68","1":"15.68"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"15.72","1":"15.72"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"15.45","1":"15.45"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"15.25","1":"15.25"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"14.94","1":"14.94"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"14.55","1":"14.55"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"13.75","1":"13.75"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"13.74","1":"13.74"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"13.53","1":"13.53"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"13.50","1":"13.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"13.39","1":"13.39"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"12.78","1":"12.78"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"12.85","1":"12.85"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"12.90","1":"12.90"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"13.50","1":"13.50"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"13.49","1":"13.49"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"13.29","1":"13.29"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"12.89","1":"12.89"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"12.66","1":"12.66"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"12.96","1":"12.96"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"13.63","1":"13.63"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"13.48","1":"13.48"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"13.45","1":"13.45"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"13.48","1":"13.48"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"13.34","1":"13.34"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"13.31","1":"13.31"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"13.22","1":"13.22"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"13.10","1":"13.10"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"13.21","1":"13.21"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"13.11","1":"13.11"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"13.27","1":"13.27"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"13.08","1":"13.08"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"14.08","1":"14.08"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"15.08","1":"15.08"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"14.63","1":"14.63"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"13.89","1":"13.89"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"13.68","1":"13.68"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"13.74","1":"13.74"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"13.86","1":"13.86"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"13.66","1":"13.66"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"13.54","1":"13.54"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"13.84","1":"13.84"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"14.00","1":"14.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"13.82","1":"13.82"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"13.68","1":"13.68"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"13.65","1":"13.65"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"13.86","1":"13.86"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"13.77","1":"13.77"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"13.84","1":"13.84"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"13.86","1":"13.86"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"13.69","1":"13.69"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"13.75","1":"13.75"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"13.71","1":"13.71"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"13.52","1":"13.52"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"13.64","1":"13.64"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"13.84","1":"13.84"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"13.65","1":"13.65"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"13.69","1":"13.69"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"14.41","1":"14.41"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"14.30","1":"14.30"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"14.16","1":"14.16"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"14.68","1":"14.68"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"14.56","1":"14.56"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"13.70","1":"13.70"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"13.29","1":"13.29"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"13.38","1":"13.38"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"13.32","1":"13.32"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"13.35","1":"13.35"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"13.22","1":"13.22"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"13.27","1":"13.27"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"14.27","1":"14.27"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"13.89","1":"13.89"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"13.76","1":"13.76"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"13.69","1":"13.69"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"13.76","1":"13.76"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"13.94","1":"13.94"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"13.77","1":"13.77"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"14.22","1":"14.22"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"14.37","1":"14.37"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"14.16","1":"14.16"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"14.24","1":"14.24"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"14.14","1":"14.14"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"14.19","1":"14.19"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"13.78","1":"13.78"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"13.66","1":"13.66"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"13.69","1":"13.69"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"13.54","1":"13.54"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"13.60","1":"13.60"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"13.45","1":"13.45"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"13.45","1":"13.45"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"13.42","1":"13.42"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"13.56","1":"13.56"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"13.78","1":"13.78"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"14.06","1":"14.06"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"14.01","1":"14.01"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"14.13","1":"14.13"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"14.22","1":"14.22"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"14.19","1":"14.19"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"14.18","1":"14.18"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"14.10","1":"14.10"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"14.18","1":"14.18"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"14.10","1":"14.10"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"14.04","1":"14.04"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"14.08","1":"14.08"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"14.62","1":"14.62"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"15.29","1":"15.29"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"15.04","1":"15.04"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"14.68","1":"14.68"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"14.52","1":"14.52"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"15.36","1":"15.36"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"15.22","1":"15.22"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"15.32","1":"15.32"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"15.73","1":"15.73"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"15.20","1":"15.20"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"14.67","1":"14.67"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"14.63","1":"14.63"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"14.47","1":"14.47"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"14.41","1":"14.41"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"14.38","1":"14.38"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"14.15","1":"14.15"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"14.26","1":"14.26"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"14.25","1":"14.25"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"14.25","1":"14.25"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"13.99","1":"13.99"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"14.20","1":"14.20"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"14.18","1":"14.18"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"14.01","1":"14.01"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"13.92","1":"13.92"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"13.84","1":"13.84"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"13.80","1":"13.80"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"13.36","1":"13.36"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"13.26","1":"13.26"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"13.44","1":"13.44"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"13.46","1":"13.46"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"13.40","1":"13.40"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"13.27","1":"13.27"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"12.74","1":"12.74"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"13.11","1":"13.11"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"13.05","1":"13.05"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"12.20","1":"12.20"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"12.38","1":"12.38"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"12.79","1":"12.79"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"12.66","1":"12.66"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"12.94","1":"12.94"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"13.11","1":"13.11"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"13.22","1":"13.22"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"13.00","1":"13.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"12.92","1":"12.92"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"13.00","1":"13.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"13.30","1":"13.30"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"13.28","1":"13.28"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"13.14","1":"13.14"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"13.16","1":"13.16"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"13.15","1":"13.15"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"13.11","1":"13.11"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"12.96","1":"12.96"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"12.87","1":"12.87"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"13.25","1":"13.25"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"13.07","1":"13.07"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"13.78","1":"13.78"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"14.14","1":"14.14"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"14.19","1":"14.19"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"14.15","1":"14.15"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"14.12","1":"14.12"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"14.16","1":"14.16"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"14.28","1":"14.28"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"14.02","1":"14.02"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"13.96","1":"13.96"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"13.69","1":"13.69"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"13.00","1":"13.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"12.50","1":"12.50"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"11.51","1":"11.51"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"10.89","1":"10.89"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"10.93","1":"10.93"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"10.84","1":"10.84"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"10.73","1":"10.73"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"10.89","1":"10.89"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"10.64","1":"10.64"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"10.63","1":"10.63"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"10.51","1":"10.51"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"10.57","1":"10.57"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"10.51","1":"10.51"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"10.03","1":"10.03"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"9.03","1":"9.03"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"8.03","1":"8.03"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"7.84","1":"7.84"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"7.80","1":"7.80"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"7.83","1":"7.83"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"7.81","1":"7.81"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"8.33","1":"8.33"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"8.03","1":"8.03"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"8.05","1":"8.05"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"8.13","1":"8.13"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"8.02","1":"8.02"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"8.00","1":"8.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"7.87","1":"7.87"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"7.78","1":"7.78"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"7.85","1":"7.85"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"7.89","1":"7.89"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"7.77","1":"7.77"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"7.84","1":"7.84"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"8.01","1":"8.01"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"8.19","1":"8.19"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"8.02","1":"8.02"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"7.79","1":"7.79"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"7.72","1":"7.72"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"7.79","1":"7.79"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"7.54","1":"7.54"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"7.58","1":"7.58"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"7.37","1":"7.37"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"7.49","1":"7.49"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"7.27","1":"7.27"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"7.21","1":"7.21"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"7.21","1":"7.21"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"7.08","1":"7.08"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"6.73","1":"6.73"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"6.75","1":"6.75"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"6.86","1":"6.86"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"7.01","1":"7.01"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"6.87","1":"6.87"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"6.85","1":"6.85"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"6.63","1":"6.63"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"6.74","1":"6.74"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"6.71","1":"6.71"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"6.95","1":"6.95"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"6.85","1":"6.85"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"6.88","1":"6.88"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"6.90","1":"6.90"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"6.95","1":"6.95"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"6.63","1":"6.63"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"6.60","1":"6.60"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"6.53","1":"6.53"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"6.42","1":"6.42"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"6.45","1":"6.45"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"6.51","1":"6.51"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"6.49","1":"6.49"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"6.41","1":"6.41"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"6.19","1":"6.19"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"6.29","1":"6.29"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"6.36","1":"6.36"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"6.08","1":"6.08"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"6.02","1":"6.02"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"5.83","1":"5.83"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"5.76","1":"5.76"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"5.47","1":"5.47"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"5.20","1":"5.20"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"5.06","1":"5.06"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"5.26","1":"5.26"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"5.41","1":"5.41"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"5.60","1":"5.60"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"5.63","1":"5.63"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"5.52","1":"5.52"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"5.45","1":"5.45"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"5.41","1":"5.41"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"5.38","1":"5.38"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"5.52","1":"5.52"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"5.52","1":"5.52"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"5.57","1":"5.57"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"5.50","1":"5.50"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"5.03","1":"5.03"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"5.18","1":"5.18"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"5.25","1":"5.25"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"5.26","1":"5.26"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"5.30","1":"5.30"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"5.71","1":"5.71"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"5.75","1":"5.75"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"5.65","1":"5.65"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"5.77","1":"5.77"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"5.83","1":"5.83"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"5.81","1":"5.81"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"5.86","1":"5.86"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"5.79","1":"5.79"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"5.70","1":"5.70"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"5.70","1":"5.70"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"5.56","1":"5.56"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"5.55","1":"5.55"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"5.32","1":"5.32"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"5.50","1":"5.50"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"5.50","1":"5.50"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"5.26","1":"5.26"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"5.38","1":"5.38"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"5.34","1":"5.34"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"5.25","1":"5.25"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"5.30","1":"5.30"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"5.30","1":"5.30"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"5.44","1":"5.44"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"5.67","1":"5.67"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"5.60","1":"5.60"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"5.73","1":"5.73"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"5.63","1":"5.63"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"5.42","1":"5.42"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"5.57","1":"5.57"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"5.38","1":"5.38"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"5.30","1":"5.30"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"5.22","1":"5.22"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"5.07","1":"5.07"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"5.11","1":"5.11"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"5.20","1":"5.20"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"5.09","1":"5.09"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"4.59","1":"4.59"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"4.51","1":"4.51"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"4.40","1":"4.40"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"4.39","1":"4.39"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"4.35","1":"4.35"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"4.45","1":"4.45"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"4.50","1":"4.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"4.33","1":"4.33"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"4.50","1":"4.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"4.60","1":"4.60"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"4.57","1":"4.57"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"4.51","1":"4.51"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"4.20","1":"4.20"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"4.25","1":"4.25"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"4.20","1":"4.20"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"3.95","1":"3.95"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"4.01","1":"4.01"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"4.01","1":"4.01"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"3.67","1":"3.67"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"3.99","1":"3.99"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"3.85","1":"3.85"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"4.10","1":"4.10"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"4.05","1":"4.05"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"4.06","1":"4.06"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"4.08","1":"4.08"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"4.06","1":"4.06"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"3.96","1":"3.96"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"3.91","1":"3.91"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"3.88","1":"3.88"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"3.42","1":"3.42"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"3.32","1":"3.32"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"3.32","1":"3.32"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"3.50","1":"3.50"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"3.55","1":"3.55"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"3.60","1":"3.60"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"3.50","1":"3.50"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"3.55","1":"3.55"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"3.59","1":"3.59"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"3.50","1":"3.50"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"3.55","1":"3.55"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"3.49","1":"3.49"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"3.40","1":"3.40"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"3.61","1":"3.61"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"3.42","1":"3.42"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"3.41","1":"3.41"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"3.57","1":"3.57"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"3.56","1":"3.56"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"3.54","1":"3.54"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"3.58","1":"3.58"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"3.61","1":"3.61"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"3.62","1":"3.62"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"3.56","1":"3.56"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"3.61","1":"3.61"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"3.95","1":"3.95"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"3.87","1":"3.87"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"4.11","1":"4.11"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"4.46","1":"4.46"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"4.58","1":"4.58"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"4.39","1":"4.39"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"4.28","1":"4.28"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"4.25","1":"4.25"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"4.11","1":"4.11"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"4.11","1":"4.11"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"4.08","1":"4.08"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"4.07","1":"4.07"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"4.18","1":"4.18"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"4.50","1":"4.50"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"4.27","1":"4.27"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"4.03","1":"4.03"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"4.00","1":"4.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"4.94","1":"4.94"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"5.94","1":"5.94"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"5.57","1":"5.57"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"5.43","1":"5.43"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"5.82","1":"5.82"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"5.74","1":"5.74"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"5.66","1":"5.66"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"5.66","1":"5.66"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"5.37","1":"5.37"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"5.31","1":"5.31"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"5.36","1":"5.36"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"5.41","1":"5.41"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"5.15","1":"5.15"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"4.99","1":"4.99"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"4.52","1":"4.52"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"4.71","1":"4.71"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"4.97","1":"4.97"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"4.89","1":"4.89"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"5.89","1":"5.89"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"6.89","1":"6.89"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"7.02","1":"7.02"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"6.86","1":"6.86"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"6.87","1":"6.87"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"6.47","1":"6.47"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"6.69","1":"6.69"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"6.57","1":"6.57"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"6.15","1":"6.15"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"6.30","1":"6.30"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"7.01","1":"7.01"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"7.01","1":"7.01"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"7.12","1":"7.12"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"7.59","1":"7.59"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"7.28","1":"7.28"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"7.20","1":"7.20"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"7.31","1":"7.31"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"6.99","1":"6.99"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"6.73","1":"6.73"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"6.35","1":"6.35"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"6.55","1":"6.55"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"6.11","1":"6.11"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"5.86","1":"5.86"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"5.86","1":"5.86"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"5.99","1":"5.99"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"5.54","1":"5.54"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"5.44","1":"5.44"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"5.50","1":"5.50"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"5.58","1":"5.58"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"6.23","1":"6.23"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"6.89","1":"6.89"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"6.77","1":"6.77"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"6.41","1":"6.41"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"6.21","1":"6.21"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"6.07","1":"6.07"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"5.83","1":"5.83"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"6.02","1":"6.02"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"6.25","1":"6.25"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"6.40","1":"6.40"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"6.31","1":"6.31"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"6.33","1":"6.33"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"6.23","1":"6.23"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"6.30","1":"6.30"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"6.30","1":"6.30"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"6.19","1":"6.19"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"6.01","1":"6.01"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"5.96","1":"5.96"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"5.82","1":"5.82"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"5.82","1":"5.82"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"5.70","1":"5.70"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"5.60","1":"5.60"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"5.80","1":"5.80"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"6.33","1":"6.33"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"6.11","1":"6.11"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"6.13","1":"6.13"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"6.13","1":"6.13"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"6.03","1":"6.03"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"6.02","1":"6.02"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"6.11","1":"6.11"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"6.03","1":"6.03"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"6.19","1":"6.19"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"6.32","1":"6.32"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"6.29","1":"6.29"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"5.99","1":"5.99"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"6.02","1":"6.02"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"5.78","1":"5.78"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"5.77","1":"5.77"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"5.89","1":"5.89"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"5.96","1":"5.96"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"5.81","1":"5.81"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"5.75","1":"5.75"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"5.71","1":"5.71"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"5.67","1":"5.67"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"5.52","1":"5.52"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"5.47","1":"5.47"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"5.57","1":"5.57"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"5.65","1":"5.65"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"5.53","1":"5.53"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"5.80","1":"5.80"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"5.78","1":"5.78"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"5.63","1":"5.63"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"5.63","1":"5.63"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"5.60","1":"5.60"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"5.64","1":"5.64"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"5.70","1":"5.70"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"5.69","1":"5.69"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"5.61","1":"5.61"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"5.52","1":"5.52"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"5.79","1":"5.79"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"5.80","1":"5.80"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"5.89","1":"5.89"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"5.82","1":"5.82"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"5.70","1":"5.70"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"5.69","1":"5.69"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"5.74","1":"5.74"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"5.74","1":"5.74"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"5.80","1":"5.80"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"6.01","1":"6.01"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"6.01","1":"6.01"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"6.05","1":"6.05"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"6.21","1":"6.21"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"6.16","1":"6.16"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"6.00","1":"6.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"6.01","1":"6.01"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"5.89","1":"5.89"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"5.98","1":"5.98"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"5.99","1":"5.99"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"5.96","1":"5.96"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"5.98","1":"5.98"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"6.07","1":"6.07"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"6.05","1":"6.05"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"6.59","1":"6.59"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"6.84","1":"6.84"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"7.12","1":"7.12"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"7.01","1":"7.01"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"6.82","1":"6.82"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"6.82","1":"6.82"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"7.82","1":"7.82"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"8.82","1":"8.82"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"9.51","1":"9.51"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"9.36","1":"9.36"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"9.29","1":"9.29"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"9.09","1":"9.09"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"9.27","1":"9.27"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"9.10","1":"9.10"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"8.84","1":"8.84"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"8.87","1":"8.87"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"8.81","1":"8.81"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"9.06","1":"9.06"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"9.25","1":"9.25"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"9.18","1":"9.18"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"8.85","1":"8.85"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"8.01","1":"8.01"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"8.11","1":"8.11"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"7.99","1":"7.99"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"7.77","1":"7.77"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"7.82","1":"7.82"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"7.83","1":"7.83"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"8.10","1":"8.10"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"8.29","1":"8.29"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"8.41","1":"8.41"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"8.23","1":"8.23"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"8.09","1":"8.09"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"8.28","1":"8.28"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"8.07","1":"8.07"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"8.18","1":"8.18"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"8.14","1":"8.14"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"8.23","1":"8.23"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"8.64","1":"8.64"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"8.74","1":"8.74"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"8.64","1":"8.64"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"8.69","1":"8.69"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"8.62","1":"8.62"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"8.52","1":"8.52"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"8.56","1":"8.56"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"8.67","1":"8.67"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"8.99","1":"8.99"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"7.99","1":"7.99"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"7.15","1":"7.15"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"7.27","1":"7.27"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"7.37","1":"7.37"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"7.28","1":"7.28"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"7.35","1":"7.35"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"7.36","1":"7.36"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"7.22","1":"7.22"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"7.16","1":"7.16"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"7.18","1":"7.18"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"7.25","1":"7.25"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"7.66","1":"7.66"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"7.52","1":"7.52"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"7.41","1":"7.41"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"7.79","1":"7.79"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"7.84","1":"7.84"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"7.70","1":"7.70"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"7.62","1":"7.62"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"7.57","1":"7.57"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"7.50","1":"7.50"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"7.59","1":"7.59"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"7.65","1":"7.65"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"8.09","1":"8.09"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"9.07","1":"9.07"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"8.21","1":"8.21"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"8.26","1":"8.26"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"8.54","1":"8.54"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"8.67","1":"8.67"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"8.41","1":"8.41"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"8.40","1":"8.40"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"8.74","1":"8.74"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"9.01","1":"9.01"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"9.18","1":"9.18"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"9.10","1":"9.10"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"8.89","1":"8.89"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"9.17","1":"9.17"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"9.73","1":"9.73"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"10.17","1":"10.17"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"10.60","1":"10.60"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"11.00","1":"11.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"10.79","1":"10.79"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"10.76","1":"10.76"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"10.25","1":"10.25"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"9.36","1":"9.36"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"9.49","1":"9.49"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"9.75","1":"9.75"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"9.48","1":"9.48"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"9.89","1":"9.89"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"10.22","1":"10.22"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"9.96","1":"9.96"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"9.91","1":"9.91"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"10.35","1":"10.35"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"9.39","1":"9.39"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"9.32","1":"9.32"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"9.53","1":"9.53"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"10.37","1":"10.37"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"10.47","1":"10.47"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"10.70","1":"10.70"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"10.59","1":"10.59"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"10.76","1":"10.76"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"10.85","1":"10.85"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"10.87","1":"10.87"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"10.93","1":"10.93"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"10.67","1":"10.67"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"10.40","1":"10.40"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"10.24","1":"10.24"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"10.05","1":"10.05"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"9.90","1":"9.90"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"9.92","1":"9.92"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"9.93","1":"9.93"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"9.71","1":"9.71"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"9.65","1":"9.65"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"9.48","1":"9.48"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"9.33","1":"9.33"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"9.55","1":"9.55"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"9.41","1":"9.41"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"9.30","1":"9.30"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"9.25","1":"9.25"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"9.51","1":"9.51"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"9.32","1":"9.32"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"9.13","1":"9.13"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"9.06","1":"9.06"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"9.10","1":"9.10"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"9.22","1":"9.22"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"9.39","1":"9.39"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"9.43","1":"9.43"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"9.18","1":"9.18"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"9.05","1":"9.05"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"8.75","1":"8.75"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"8.23","1":"8.23"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"8.41","1":"8.41"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"8.19","1":"8.19"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"8.33","1":"8.33"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"8.33","1":"8.33"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"8.14","1":"8.14"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"8.40","1":"8.40"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"8.44","1":"8.44"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"8.41","1":"8.41"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"8.59","1":"8.59"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"8.22","1":"8.22"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"8.30","1":"8.30"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"8.25","1":"8.25"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"8.81","1":"8.81"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"8.73","1":"8.73"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"9.17","1":"9.17"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"9.16","1":"9.16"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"8.94","1":"8.94"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"9.94","1":"9.94"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"10.94","1":"10.94"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"10.05","1":"10.05"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"10.05","1":"10.05"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"11.05","1":"11.05"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"12.04","1":"12.04"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"13.04","1":"13.04"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"12.04","1":"12.04"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"11.60","1":"11.60"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"11.81","1":"11.81"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"11.61","1":"11.61"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"11.44","1":"11.44"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"10.90","1":"10.90"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"11.64","1":"11.64"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"12.01","1":"12.01"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"12.99","1":"12.99"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"13.10","1":"13.10"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"12.22","1":"12.22"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"12.22","1":"12.22"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"12.30","1":"12.30"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"12.19","1":"12.19"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"12.12","1":"12.12"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"11.79","1":"11.79"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"11.64","1":"11.64"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"11.80","1":"11.80"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"12.00","1":"12.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"12.56","1":"12.56"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"12.55","1":"12.55"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"12.42","1":"12.42"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"12.11","1":"12.11"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"13.11","1":"13.11"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"14.11","1":"14.11"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"15.11","1":"15.11"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"14.85","1":"14.85"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"15.85","1":"15.85"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"16.85","1":"16.85"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"17.85","1":"17.85"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"18.85","1":"18.85"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"19.75","1":"19.75"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"19.91","1":"19.91"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"19.07","1":"19.07"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"18.28","1":"18.28"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"17.56","1":"17.56"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"17.53","1":"17.53"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"17.30","1":"17.30"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"17.22","1":"17.22"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"16.40","1":"16.40"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"17.40","1":"17.40"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"18.40","1":"18.40"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"18.23","1":"18.23"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"17.59","1":"17.59"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"17.01","1":"17.01"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"16.66","1":"16.66"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"17.57","1":"17.57"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"18.57","1":"18.57"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"17.61","1":"17.61"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"16.61","1":"16.61"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"15.90","1":"15.90"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"15.04","1":"15.04"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"16.04","1":"16.04"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"16.13","1":"16.13"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"16.38","1":"16.38"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"16.63","1":"16.63"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"16.60","1":"16.60"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"16.13","1":"16.13"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"16.16","1":"16.16"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"16.10","1":"16.10"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"16.19","1":"16.19"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"16.02","1":"16.02"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"15.92","1":"15.92"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"15.90","1":"15.90"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"15.78","1":"15.78"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"15.68","1":"15.68"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"15.41","1":"15.41"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"16.22","1":"16.22"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"16.19","1":"16.19"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"15.86","1":"15.86"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"16.12","1":"16.12"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"16.53","1":"16.53"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"17.53","1":"17.53"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"18.03","1":"18.03"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"19.03","1":"19.03"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"19.40","1":"19.40"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"18.61","1":"18.61"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"19.53","1":"19.53"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"19.12","1":"19.12"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"18.24","1":"18.24"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"19.24","1":"19.24"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"20.24","1":"20.24"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"21.25","1":"21.25"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"22.31","1":"22.31"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"23.42","1":"23.42"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"24.59","1":"24.59"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"25.81","1":"25.81"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"25.09","1":"25.09"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"25.38","1":"25.38"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"26.64","1":"26.64"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"27.97","1":"27.97"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"26.59","1":"26.59"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"27.43","1":"27.43"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"18.29","1":"18.29"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"17.29","1":"17.29"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"16.29","1":"16.29"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"15.31","1":"15.31"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"14.92","1":"14.92"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"15.92","1":"15.92"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"16.92","1":"16.92"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"17.46","1":"17.46"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"18.46","1":"18.46"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"19.42","1":"19.42"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"20.42","1":"20.42"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"21.44","1":"21.44"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"22.51","1":"22.51"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"23.04","1":"23.04"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"21.91","1":"21.91"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"22.99","1":"22.99"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"23.65","1":"23.65"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"23.54","1":"23.54"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"22.39","1":"22.39"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"21.42","1":"21.42"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"20.68","1":"20.68"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"19.95","1":"19.95"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"18.98","1":"18.98"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"19.97","1":"19.97"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"20.38","1":"20.38"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"19.60","1":"19.60"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"19.03","1":"19.03"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"18.21","1":"18.21"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"19.04","1":"19.04"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"18.16","1":"18.16"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"17.40","1":"17.40"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"17.59","1":"17.59"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"16.70","1":"16.70"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"15.70","1":"15.70"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"16.03","1":"16.03"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"15.91","1":"15.91"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"16.91","1":"16.91"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"17.91","1":"17.91"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"17.13","1":"17.13"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"16.84","1":"16.84"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"15.89","1":"15.89"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"16.07","1":"16.07"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"15.93","1":"15.93"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"16.03","1":"16.03"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"16.05","1":"16.05"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"16.94","1":"16.94"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"17.03","1":"17.03"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"16.90","1":"16.90"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"16.77","1":"16.77"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"16.39","1":"16.39"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"16.22","1":"16.22"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"16.47","1":"16.47"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"16.33","1":"16.33"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"17.33","1":"17.33"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"16.77","1":"16.77"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"16.91","1":"16.91"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"17.09","1":"17.09"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"17.05","1":"17.05"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"17.19","1":"17.19"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"17.51","1":"17.51"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"17.67","1":"17.67"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"18.67","1":"18.67"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"18.62","1":"18.62"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"18.61","1":"18.61"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"18.96","1":"18.96"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"18.70","1":"18.70"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"18.75","1":"18.75"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"18.53","1":"18.53"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"18.46","1":"18.46"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"18.41","1":"18.41"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"18.31","1":"18.31"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"18.16","1":"18.16"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"19.16","1":"19.16"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"18.93","1":"18.93"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"19.25","1":"19.25"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"19.54","1":"19.54"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"19.43","1":"19.43"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"19.62","1":"19.62"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"20.15","1":"20.15"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"20.25","1":"20.25"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"20.19","1":"20.19"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"19.99","1":"19.99"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"20.47","1":"20.47"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"20.26","1":"20.26"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"20.14","1":"20.14"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"20.25","1":"20.25"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"21.00","1":"21.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"20.79","1":"20.79"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"20.39","1":"20.39"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"20.19","1":"20.19"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"20.06","1":"20.06"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"19.43","1":"19.43"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"19.18","1":"19.18"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"19.11","1":"19.11"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"19.81","1":"19.81"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"19.85","1":"19.85"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"20.43","1":"20.43"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"19.80","1":"19.80"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"20.09","1":"20.09"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"19.19","1":"19.19"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"19.14","1":"19.14"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"19.46","1":"19.46"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"19.34","1":"19.34"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"19.22","1":"19.22"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"19.55","1":"19.55"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"20.03","1":"20.03"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"20.65","1":"20.65"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"21.40","1":"21.40"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"21.08","1":"21.08"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"20.85","1":"20.85"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"21.01","1":"21.01"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"21.02","1":"21.02"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"20.73","1":"20.73"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"19.70","1":"19.70"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"19.28","1":"19.28"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"19.06","1":"19.06"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"19.81","1":"19.81"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"19.74","1":"19.74"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"19.72","1":"19.72"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"19.30","1":"19.30"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"18.97","1":"18.97"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"18.87","1":"18.87"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"18.90","1":"18.90"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"19.24","1":"19.24"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"19.08","1":"19.08"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"19.82","1":"19.82"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"20.33","1":"20.33"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"20.38","1":"20.38"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"20.21","1":"20.21"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"20.47","1":"20.47"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"19.57","1":"19.57"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"19.73","1":"19.73"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"19.65","1":"19.65"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"19.62","1":"19.62"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"19.66","1":"19.66"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"19.96","1":"19.96"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"19.84","1":"19.84"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"19.72","1":"19.72"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"19.50","1":"19.50"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"19.80","1":"19.80"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"19.79","1":"19.79"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"20.01","1":"20.01"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"19.93","1":"19.93"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"19.84","1":"19.84"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"20.36","1":"20.36"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"20.38","1":"20.38"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"20.03","1":"20.03"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"20.05","1":"20.05"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"21.05","1":"21.05"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"22.10","1":"22.10"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"23.20","1":"23.20"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"23.41","1":"23.41"},{"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":"24.45","1":"24.45"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"25.34","1":"25.34"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"26.60","1":"26.60"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"27.05","1":"27.05"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"26.15","1":"26.15"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"25.68","1":"25.68"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"22.92","1":"22.92"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"23.36","1":"23.36"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"23.11","1":"23.11"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"22.90","1":"22.90"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"22.58","1":"22.58"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"22.16","1":"22.16"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"23.26","1":"23.26"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"24.33","1":"24.33"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"23.37","1":"23.37"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"23.00","1":"23.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"23.12","1":"23.12"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"23.01","1":"23.01"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"23.09","1":"23.09"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"22.69","1":"22.69"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"22.32","1":"22.32"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"22.79","1":"22.79"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"22.66","1":"22.66"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"22.63","1":"22.63"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"22.98","1":"22.98"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"23.90","1":"23.90"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"23.66","1":"23.66"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"23.64","1":"23.64"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"24.77","1":"24.77"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"26.00","1":"26.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"25.50","1":"25.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"26.77","1":"26.77"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"28.10","1":"28.10"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"27.69","1":"27.69"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"27.50","1":"27.50"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"26.90","1":"26.90"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"27.28","1":"27.28"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"27.12","1":"27.12"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"26.87","1":"26.87"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"26.64","1":"26.64"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"27.12","1":"27.12"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"27.00","1":"27.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"26.93","1":"26.93"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"26.57","1":"26.57"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"25.98","1":"25.98"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"25.93","1":"25.93"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"25.34","1":"25.34"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"24.44","1":"24.44"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"24.48","1":"24.48"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"25.34","1":"25.34"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"25.51","1":"25.51"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"25.40","1":"25.40"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"26.02","1":"26.02"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"26.74","1":"26.74"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"26.02","1":"26.02"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"26.38","1":"26.38"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"26.40","1":"26.40"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"26.89","1":"26.89"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"27.20","1":"27.20"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"27.18","1":"27.18"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"27.10","1":"27.10"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"26.65","1":"26.65"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"26.48","1":"26.48"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"26.71","1":"26.71"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"28.04","1":"28.04"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"28.41","1":"28.41"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"28.74","1":"28.74"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"30.01","1":"30.01"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"29.58","1":"29.58"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"29.60","1":"29.60"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"30.83","1":"30.83"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"30.83","1":"30.83"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"30.64","1":"30.64"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"30.20","1":"30.20"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"28.69","1":"28.69"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"28.65","1":"28.65"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"28.23","1":"28.23"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"29.53","1":"29.53"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"28.96","1":"28.96"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"27.52","1":"27.52"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"26.95","1":"26.95"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"26.87","1":"26.87"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"27.40","1":"27.40"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"28.18","1":"28.18"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"27.61","1":"27.61"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"28.51","1":"28.51"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"29.13","1":"29.13"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"29.87","1":"29.87"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"30.80","1":"30.80"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"29.54","1":"29.54"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"28.36","1":"28.36"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"28.76","1":"28.76"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"29.39","1":"29.39"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"29.33","1":"29.33"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"30.57","1":"30.57"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"32.09","1":"32.09"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"33.67","1":"33.67"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"33.44","1":"33.44"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"33.03","1":"33.03"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"33.06","1":"33.06"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"32.56","1":"32.56"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"31.21","1":"31.21"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"30.55","1":"30.55"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"30.46","1":"30.46"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"29.70","1":"29.70"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"29.19","1":"29.19"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"29.34","1":"29.34"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"29.66","1":"29.66"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"29.32","1":"29.32"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"28.93","1":"28.93"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"28.78","1":"28.78"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"28.39","1":"28.39"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"27.19","1":"27.19"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"26.41","1":"26.41"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"27.19","1":"27.19"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"27.46","1":"27.46"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"27.19","1":"27.19"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"27.31","1":"27.31"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"25.75","1":"25.75"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"26.61","1":"26.61"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"26.25","1":"26.25"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"25.87","1":"25.87"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"26.58","1":"26.58"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"26.70","1":"26.70"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"26.35","1":"26.35"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"26.10","1":"26.10"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"26.00","1":"26.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"27.14","1":"27.14"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"27.78","1":"27.78"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"27.06","1":"27.06"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"27.21","1":"27.21"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"27.25","1":"27.25"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"27.10","1":"27.10"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"27.11","1":"27.11"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"28.34","1":"28.34"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"29.69","1":"29.69"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"29.27","1":"29.27"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"30.13","1":"30.13"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"30.07","1":"30.07"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"29.58","1":"29.58"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"29.39","1":"29.39"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"28.67","1":"28.67"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"29.70","1":"29.70"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"30.70","1":"30.70"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"30.42","1":"30.42"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"30.23","1":"30.23"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"29.38","1":"29.38"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"29.93","1":"29.93"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"29.51","1":"29.51"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"29.49","1":"29.49"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"29.77","1":"29.77"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"29.79","1":"29.79"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"30.79","1":"30.79"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"32.32","1":"32.32"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"32.64","1":"32.64"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"34.27","1":"34.27"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"34.35","1":"34.35"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"34.26","1":"34.26"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"34.28","1":"34.28"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"35.99","1":"35.99"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"35.75","1":"35.75"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"37.53","1":"37.53"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"39.22","1":"39.22"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"37.97","1":"37.97"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"36.48","1":"36.48"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"36.76","1":"36.76"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"36.92","1":"36.92"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"36.91","1":"36.91"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"37.27","1":"37.27"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"37.25","1":"37.25"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"36.92","1":"36.92"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"38.76","1":"38.76"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"40.49","1":"40.49"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"39.63","1":"39.63"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"40.93","1":"40.93"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"42.97","1":"42.97"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"45.11","1":"45.11"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"46.70","1":"46.70"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"46.39","1":"46.39"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"46.10","1":"46.10"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"46.53","1":"46.53"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"48.18","1":"48.18"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"48.30","1":"48.30"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"49.52","1":"49.52"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"49.05","1":"49.05"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"49.18","1":"49.18"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"48.67","1":"48.67"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"49.27","1":"49.27"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"50.10","1":"50.10"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"50.01","1":"50.01"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"48.16","1":"48.16"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"48.74","1":"48.74"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"50.75","1":"50.75"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"50.18","1":"50.18"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"49.06","1":"49.06"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"50.71","1":"50.71"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"52.98","1":"52.98"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"55.62","1":"55.62"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"54.90","1":"54.90"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"56.26","1":"56.26"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"56.37","1":"56.37"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"56.34","1":"56.34"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"58.19","1":"58.19"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"58.13","1":"58.13"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"58.35","1":"58.35"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"58.79","1":"58.79"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"58.71","1":"58.71"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"58.26","1":"58.26"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"56.97","1":"56.97"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"59.70","1":"59.70"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"60.66","1":"60.66"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"60.53","1":"60.53"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"59.62","1":"59.62"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"58.87","1":"58.87"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"59.74","1":"59.74"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"60.50","1":"60.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"59.25","1":"59.25"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"57.65","1":"57.65"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"55.11","1":"55.11"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"55.08","1":"55.08"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"55.90","1":"55.90"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"55.18","1":"55.18"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"52.43","1":"52.43"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"54.70","1":"54.70"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"54.50","1":"54.50"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"54.47","1":"54.47"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"52.55","1":"52.55"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"52.84","1":"52.84"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"50.23","1":"50.23"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"48.27","1":"48.27"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"50.68","1":"50.68"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"50.72","1":"50.72"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"48.39","1":"48.39"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"46.04","1":"46.04"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"44.55","1":"44.55"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"42.33","1":"42.33"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"44.44","1":"44.44"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"46.20","1":"46.20"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"48.37","1":"48.37"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"50.78","1":"50.78"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"53.31","1":"53.31"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"55.97","1":"55.97"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"56.35","1":"56.35"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"55.31","1":"55.31"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"57.94","1":"57.94"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"58.86","1":"58.86"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"59.13","1":"59.13"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"62.08","1":"62.08"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"64.75","1":"64.75"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"64.00","1":"64.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"61.23","1":"61.23"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"60.72","1":"60.72"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"63.74","1":"63.74"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"63.60","1":"63.60"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"63.64","1":"63.64"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"63.59","1":"63.59"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"62.90","1":"62.90"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"62.25","1":"62.25"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"62.64","1":"62.64"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"61.69","1":"61.69"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"61.26","1":"61.26"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"63.13","1":"63.13"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"61.90","1":"61.90"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"61.20","1":"61.20"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"58.14","1":"58.14"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"60.68","1":"60.68"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"61.21","1":"61.21"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"62.92","1":"62.92"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"62.68","1":"62.68"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"61.36","1":"61.36"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"61.58","1":"61.58"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"61.72","1":"61.72"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"61.96","1":"61.96"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"62.04","1":"62.04"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"65.14","1":"65.14"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"67.01","1":"67.01"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"67.90","1":"67.90"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"68.16","1":"68.16"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"68.15","1":"68.15"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"68.83","1":"68.83"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"69.13","1":"69.13"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"69.51","1":"69.51"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"70.47","1":"70.47"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"72.75","1":"72.75"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"76.38","1":"76.38"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"77.04","1":"77.04"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"76.54","1":"76.54"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"77.02","1":"77.02"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"79.02","1":"79.02"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"80.63","1":"80.63"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"79.84","1":"79.84"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"78.89","1":"78.89"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"79.17","1":"79.17"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"78.03","1":"78.03"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"77.07","1":"77.07"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"80.65","1":"80.65"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"84.59","1":"84.59"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"82.81","1":"82.81"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"79.41","1":"79.41"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"81.32","1":"81.32"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"82.74","1":"82.74"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"82.86","1":"82.86"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"84.15","1":"84.15"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"85.79","1":"85.79"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"87.08","1":"87.08"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"89.24","1":"89.24"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"88.10","1":"88.10"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"86.89","1":"86.89"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"86.12","1":"86.12"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"87.45","1":"87.45"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"87.83","1":"87.83"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"87.41","1":"87.41"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"87.48","1":"87.48"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"86.90","1":"86.90"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"86.95","1":"86.95"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"86.66","1":"86.66"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"83.51","1":"83.51"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"83.98","1":"83.98"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"85.79","1":"85.79"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"85.86","1":"85.86"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"86.31","1":"86.31"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"86.99","1":"86.99"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"87.32","1":"87.32"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"91.68","1":"91.68"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"92.93","1":"92.93"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"93.77","1":"93.77"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"93.15","1":"93.15"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"93.11","1":"93.11"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"94.40","1":"94.40"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"94.80","1":"94.80"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"94.97","1":"94.97"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"92.55","1":"92.55"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"92.03","1":"92.03"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"90.53","1":"90.53"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"89.40","1":"89.40"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"84.93","1":"84.93"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"87.79","1":"87.79"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"85.08","1":"85.08"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"86.61","1":"86.61"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"90.77","1":"90.77"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"90.45","1":"90.45"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"86.03","1":"86.03"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"87.17","1":"87.17"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"86.91","1":"86.91"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"83.61","1":"83.61"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"79.43","1":"79.43"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"79.88","1":"79.88"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"82.35","1":"82.35"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"81.16","1":"81.16"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"77.62","1":"77.62"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"75.51","1":"75.51"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"75.34","1":"75.34"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"76.33","1":"76.33"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"75.92","1":"75.92"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"71.09","1":"71.09"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"72.91","1":"72.91"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"73.92","1":"73.92"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"73.03","1":"73.03"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"71.19","1":"71.19"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"68.66","1":"68.66"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"72.09","1":"72.09"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"75.69","1":"75.69"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"79.47","1":"79.47"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"79.68","1":"79.68"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"80.22","1":"80.22"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"79.29","1":"79.29"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"82.92","1":"82.92"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"81.92","1":"81.92"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"82.36","1":"82.36"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"81.24","1":"81.24"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"81.35","1":"81.35"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"81.12","1":"81.12"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"81.50","1":"81.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"80.73","1":"80.73"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"76.75","1":"76.75"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"79.86","1":"79.86"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"76.56","1":"76.56"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"76.15","1":"76.15"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"77.10","1":"77.10"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"77.07","1":"77.07"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"77.44","1":"77.44"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"77.01","1":"77.01"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"77.01","1":"77.01"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"77.00","1":"77.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"80.32","1":"80.32"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"76.96","1":"76.96"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"76.90","1":"76.90"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"75.37","1":"75.37"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"71.61","1":"71.61"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"70.83","1":"70.83"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"73.60","1":"73.60"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"71.94","1":"71.94"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"72.90","1":"72.90"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"73.30","1":"73.30"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"72.02","1":"72.02"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"72.71","1":"72.71"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"72.02","1":"72.02"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"71.28","1":"71.28"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"69.23","1":"69.23"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"68.08","1":"68.08"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"65.44","1":"65.44"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"65.89","1":"65.89"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"63.57","1":"63.57"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"60.43","1":"60.43"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"63.02","1":"63.02"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"63.52","1":"63.52"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"64.32","1":"64.32"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"64.25","1":"64.25"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"66.53","1":"66.53"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"67.15","1":"67.15"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"67.85","1":"67.85"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"67.10","1":"67.10"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"66.67","1":"66.67"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"66.57","1":"66.57"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"67.08","1":"67.08"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"67.59","1":"67.59"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"66.66","1":"66.66"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"66.86","1":"66.86"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"66.93","1":"66.93"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"66.76","1":"66.76"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"67.21","1":"67.21"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"64.81","1":"64.81"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"61.64","1":"61.64"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"62.54","1":"62.54"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"63.60","1":"63.60"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"66.42","1":"66.42"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"68.32","1":"68.32"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"68.12","1":"68.12"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"67.86","1":"67.86"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"67.96","1":"67.96"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"67.58","1":"67.58"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"66.46","1":"66.46"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"66.07","1":"66.07"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"63.06","1":"63.06"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"62.11","1":"62.11"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"62.51","1":"62.51"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"63.16","1":"63.16"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"62.19","1":"62.19"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"61.38","1":"61.38"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"58.94","1":"58.94"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"59.10","1":"59.10"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"58.54","1":"58.54"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"58.53","1":"58.53"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"58.69","1":"58.69"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"61.62","1":"61.62"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"63.27","1":"63.27"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"63.18","1":"63.18"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"64.67","1":"64.67"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"65.31","1":"65.31"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"63.78","1":"63.78"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"62.17","1":"62.17"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"61.53","1":"61.53"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"61.68","1":"61.68"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"59.68","1":"59.68"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"60.77","1":"60.77"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"59.92","1":"59.92"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"59.81","1":"59.81"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"58.13","1":"58.13"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"57.38","1":"57.38"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"55.31","1":"55.31"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"53.57","1":"53.57"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"55.89","1":"55.89"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"55.95","1":"55.95"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"56.28","1":"56.28"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"55.99","1":"55.99"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"56.20","1":"56.20"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"58.60","1":"58.60"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"58.97","1":"58.97"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"60.04","1":"60.04"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"62.34","1":"62.34"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"62.13","1":"62.13"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"60.91","1":"60.91"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"59.74","1":"59.74"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"61.05","1":"61.05"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"61.55","1":"61.55"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"61.55","1":"61.55"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"62.09","1":"62.09"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"62.85","1":"62.85"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"62.61","1":"62.61"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"62.49","1":"62.49"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"61.68","1":"61.68"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"61.90","1":"61.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"61.62","1":"61.62"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"61.33","1":"61.33"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"61.91","1":"61.91"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"61.51","1":"61.51"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"60.47","1":"60.47"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"59.45","1":"59.45"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"61.70","1":"61.70"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"62.16","1":"62.16"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"62.82","1":"62.82"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"62.21","1":"62.21"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"61.48","1":"61.48"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"59.51","1":"59.51"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"59.36","1":"59.36"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"58.93","1":"58.93"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"60.16","1":"60.16"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"61.00","1":"61.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"61.07","1":"61.07"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"60.79","1":"60.79"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"60.97","1":"60.97"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"60.69","1":"60.69"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"60.81","1":"60.81"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"60.66","1":"60.66"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"60.00","1":"60.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"60.19","1":"60.19"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"63.19","1":"63.19"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"62.94","1":"62.94"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"61.74","1":"61.74"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"62.19","1":"62.19"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"62.72","1":"62.72"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"64.24","1":"64.24"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"63.88","1":"63.88"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"64.12","1":"64.12"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"65.59","1":"65.59"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"65.78","1":"65.78"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"65.24","1":"65.24"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"65.12","1":"65.12"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"64.75","1":"64.75"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"64.41","1":"64.41"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"65.88","1":"65.88"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"65.55","1":"65.55"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"65.06","1":"65.06"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"65.42","1":"65.42"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"65.06","1":"65.06"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"65.31","1":"65.31"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"65.30","1":"65.30"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"65.37","1":"65.37"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"64.04","1":"64.04"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"62.38","1":"62.38"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"63.43","1":"63.43"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"63.58","1":"63.58"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"63.62","1":"63.62"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"64.10","1":"64.10"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"63.74","1":"63.74"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"63.34","1":"63.34"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"62.46","1":"62.46"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"60.95","1":"60.95"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"60.96","1":"60.96"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"61.12","1":"61.12"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"63.22","1":"63.22"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"64.32","1":"64.32"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"64.80","1":"64.80"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"67.83","1":"67.83"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"66.33","1":"66.33"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"65.60","1":"65.60"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"65.68","1":"65.68"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"63.26","1":"63.26"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"62.67","1":"62.67"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"63.68","1":"63.68"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"65.56","1":"65.56"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"64.65","1":"64.65"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"65.02","1":"65.02"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"65.37","1":"65.37"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"65.75","1":"65.75"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"66.67","1":"66.67"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"66.69","1":"66.69"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"67.45","1":"67.45"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"66.98","1":"66.98"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"65.93","1":"65.93"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"66.35","1":"66.35"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"69.44","1":"69.44"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"69.92","1":"69.92"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"70.26","1":"70.26"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"71.25","1":"71.25"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"71.10","1":"71.10"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"71.18","1":"71.18"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"71.65","1":"71.65"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"71.35","1":"71.35"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"71.70","1":"71.70"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"73.09","1":"73.09"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"72.18","1":"72.18"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"72.31","1":"72.31"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"73.58","1":"73.58"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"74.23","1":"74.23"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"73.31","1":"73.31"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"72.70","1":"72.70"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"73.89","1":"73.89"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"73.59","1":"73.59"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"73.84","1":"73.84"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"74.64","1":"74.64"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"74.12","1":"74.12"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"73.83","1":"73.83"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"73.43","1":"73.43"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"72.04","1":"72.04"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"72.89","1":"72.89"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"73.23","1":"73.23"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"72.95","1":"72.95"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"73.37","1":"73.37"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"72.99","1":"72.99"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"72.14","1":"72.14"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"72.00","1":"72.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"70.98","1":"70.98"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"70.99","1":"70.99"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"71.06","1":"71.06"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"71.85","1":"71.85"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"70.86","1":"70.86"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"71.57","1":"71.57"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"73.12","1":"73.12"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"73.43","1":"73.43"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"73.47","1":"73.47"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"73.17","1":"73.17"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"70.84","1":"70.84"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"71.42","1":"71.42"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"70.04","1":"70.04"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"71.65","1":"71.65"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"71.29","1":"71.29"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"72.21","1":"72.21"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"70.64","1":"70.64"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"70.77","1":"70.77"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"71.59","1":"71.59"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"72.41","1":"72.41"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"72.18","1":"72.18"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"71.25","1":"71.25"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"71.79","1":"71.79"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"71.75","1":"71.75"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"70.92","1":"70.92"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"70.43","1":"70.43"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"68.94","1":"68.94"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"69.07","1":"69.07"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"69.91","1":"69.91"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"70.16","1":"70.16"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"71.74","1":"71.74"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"68.99","1":"68.99"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"69.02","1":"69.02"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"69.10","1":"69.10"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"67.38","1":"67.38"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"67.02","1":"67.02"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"66.32","1":"66.32"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"69.63","1":"69.63"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"70.84","1":"70.84"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"70.41","1":"70.41"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"69.26","1":"69.26"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"70.48","1":"70.48"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"70.51","1":"70.51"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"69.69","1":"69.69"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"70.09","1":"70.09"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"71.25","1":"71.25"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"72.17","1":"72.17"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"71.59","1":"71.59"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"71.50","1":"71.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"71.49","1":"71.49"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"71.41","1":"71.41"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"71.49","1":"71.49"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"71.95","1":"71.95"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"71.77","1":"71.77"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"71.66","1":"71.66"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"70.92","1":"70.92"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"71.46","1":"71.46"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"69.98","1":"69.98"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"69.92","1":"69.92"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"70.07","1":"70.07"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"69.61","1":"69.61"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"69.71","1":"69.71"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"69.93","1":"69.93"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"69.34","1":"69.34"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"69.07","1":"69.07"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"68.87","1":"68.87"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"68.26","1":"68.26"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"68.77","1":"68.77"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"69.76","1":"69.76"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"69.81","1":"69.81"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"69.64","1":"69.64"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"68.72","1":"68.72"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"67.97","1":"67.97"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"67.72","1":"67.72"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"67.83","1":"67.83"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"68.11","1":"68.11"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"67.65","1":"67.65"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"67.82","1":"67.82"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"70.87","1":"70.87"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"71.28","1":"71.28"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"74.84","1":"74.84"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"74.71","1":"74.71"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"75.41","1":"75.41"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"76.15","1":"76.15"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"76.90","1":"76.90"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"76.03","1":"76.03"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"75.03","1":"75.03"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"75.78","1":"75.78"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"76.22","1":"76.22"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"75.55","1":"75.55"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"75.47","1":"75.47"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"74.56","1":"74.56"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"78.28","1":"78.28"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"82.19","1":"82.19"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"81.85","1":"81.85"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"82.87","1":"82.87"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"86.81","1":"86.81"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"85.26","1":"85.26"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"86.75","1":"86.75"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"85.62","1":"85.62"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"82.62","1":"82.62"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"84.31","1":"84.31"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"87.45","1":"87.45"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"86.94","1":"86.94"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"85.72","1":"85.72"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"86.44","1":"86.44"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"86.92","1":"86.92"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"86.42","1":"86.42"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"85.90","1":"85.90"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"87.42","1":"87.42"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"88.01","1":"88.01"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"88.97","1":"88.97"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"88.12","1":"88.12"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"88.65","1":"88.65"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"91.86","1":"91.86"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"88.31","1":"88.31"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"88.10","1":"88.10"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"88.92","1":"88.92"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"88.33","1":"88.33"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"87.64","1":"87.64"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"84.43","1":"84.43"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"84.37","1":"84.37"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"86.91","1":"86.91"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"87.26","1":"87.26"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"87.51","1":"87.51"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"88.00","1":"88.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"88.20","1":"88.20"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"89.78","1":"89.78"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"88.39","1":"88.39"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"87.95","1":"87.95"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"85.91","1":"85.91"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"87.13","1":"87.13"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"85.80","1":"85.80"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"85.09","1":"85.09"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"84.02","1":"84.02"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"83.57","1":"83.57"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"86.72","1":"86.72"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"88.84","1":"88.84"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"88.99","1":"88.99"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"87.86","1":"87.86"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"88.42","1":"88.42"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"91.14","1":"91.14"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"90.60","1":"90.60"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"92.10","1":"92.10"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"92.24","1":"92.24"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"92.56","1":"92.56"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"92.31","1":"92.31"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"90.86","1":"90.86"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"93.31","1":"93.31"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"95.38","1":"95.38"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"96.04","1":"96.04"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"96.79","1":"96.79"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"95.41","1":"95.41"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"92.98","1":"92.98"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"92.16","1":"92.16"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"91.88","1":"91.88"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"96.42","1":"96.42"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"100.68","1":"100.68"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"104.72","1":"104.72"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"108.59","1":"108.59"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"107.55","1":"107.55"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"110.57","1":"110.57"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"111.92","1":"111.92"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"115.36","1":"115.36"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"109.60","1":"109.60"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"106.73","1":"106.73"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"111.48","1":"111.48"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"112.93","1":"112.93"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"116.26","1":"116.26"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"113.61","1":"113.61"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"115.00","1":"115.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"114.27","1":"114.27"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"114.22","1":"114.22"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"114.35","1":"114.35"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"114.65","1":"114.65"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"115.38","1":"115.38"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"114.39","1":"114.39"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"113.13","1":"113.13"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"113.00","1":"113.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"114.23","1":"114.23"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"116.47","1":"116.47"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"122.19","1":"122.19"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"123.73","1":"123.73"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"118.87","1":"118.87"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"116.55","1":"116.55"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"115.52","1":"115.52"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"110.96","1":"110.96"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"110.56","1":"110.56"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"116.08","1":"116.08"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"114.74","1":"114.74"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"117.76","1":"117.76"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"116.33","1":"116.33"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"115.19","1":"115.19"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"109.44","1":"109.44"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"110.08","1":"110.08"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"108.45","1":"108.45"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"112.54","1":"112.54"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"110.03","1":"110.03"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"109.15","1":"109.15"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"103.70","1":"103.70"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"106.61","1":"106.61"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"111.01","1":"111.01"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"111.48","1":"111.48"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"110.32","1":"110.32"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"104.81","1":"104.81"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"106.08","1":"106.08"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"100.78","1":"100.78"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"95.75","1":"95.75"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"96.00","1":"96.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"100.80","1":"100.80"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"95.76","1":"95.76"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"96.06","1":"96.06"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"97.41","1":"97.41"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"97.44","1":"97.44"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"97.22","1":"97.22"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"101.89","1":"101.89"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"99.28","1":"99.28"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"97.03","1":"97.03"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"99.14","1":"99.14"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"99.97","1":"99.97"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"103.12","1":"103.12"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"104.12","1":"104.12"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"103.74","1":"103.74"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"102.21","1":"102.21"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"103.70","1":"103.70"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"107.85","1":"107.85"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"110.33","1":"110.33"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"109.53","1":"109.53"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"107.64","1":"107.64"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"102.27","1":"102.27"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"97.16","1":"97.16"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"98.44","1":"98.44"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"94.59","1":"94.59"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"93.88","1":"93.88"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"89.19","1":"89.19"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"87.82","1":"87.82"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"84.81","1":"84.81"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"82.82","1":"82.82"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"78.68","1":"78.68"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"74.87","1":"74.87"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"78.43","1":"78.43"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"74.53","1":"74.53"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"74.16","1":"74.16"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"72.16","1":"72.16"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"70.63","1":"70.63"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"73.43","1":"73.43"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"73.42","1":"73.42"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"76.14","1":"76.14"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"72.81","1":"72.81"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"70.76","1":"70.76"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"73.36","1":"73.36"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"71.31","1":"71.31"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"73.15","1":"73.15"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"75.14","1":"75.14"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"74.08","1":"74.08"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"73.37","1":"73.37"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"72.98","1":"72.98"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"75.83","1":"75.83"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"76.04","1":"76.04"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"75.74","1":"75.74"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"75.32","1":"75.32"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"77.06","1":"77.06"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"76.30","1":"76.30"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"75.07","1":"75.07"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"75.41","1":"75.41"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"75.95","1":"75.95"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"75.36","1":"75.36"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"73.29","1":"73.29"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"70.47","1":"70.47"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"72.93","1":"72.93"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"74.22","1":"74.22"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"73.23","1":"73.23"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"72.74","1":"72.74"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"71.38","1":"71.38"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"69.01","1":"69.01"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"67.13","1":"67.13"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"70.46","1":"70.46"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"72.65","1":"72.65"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"73.86","1":"73.86"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"77.18","1":"77.18"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"77.97","1":"77.97"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"74.08","1":"74.08"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"70.38","1":"70.38"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"71.20","1":"71.20"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"67.64","1":"67.64"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"64.26","1":"64.26"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"61.17","1":"61.17"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"58.99","1":"58.99"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"58.72","1":"58.72"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"56.12","1":"56.12"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"58.92","1":"58.92"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"58.52","1":"58.52"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"59.13","1":"59.13"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"59.83","1":"59.83"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"60.37","1":"60.37"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"58.16","1":"58.16"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"57.93","1":"57.93"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"58.14","1":"58.14"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"57.25","1":"57.25"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"57.50","1":"57.50"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"57.05","1":"57.05"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"54.90","1":"54.90"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"56.27","1":"56.27"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"56.07","1":"56.07"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"55.32","1":"55.32"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"54.52","1":"54.52"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"55.58","1":"55.58"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"54.04","1":"54.04"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"53.80","1":"53.80"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"53.31","1":"53.31"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"53.25","1":"53.25"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"53.67","1":"53.67"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"53.14","1":"53.14"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"50.49","1":"50.49"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"48.17","1":"48.17"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"45.77","1":"45.77"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"45.09","1":"45.09"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"46.31","1":"46.31"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"44.00","1":"44.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"45.40","1":"45.40"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"45.16","1":"45.16"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"43.79","1":"43.79"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"43.10","1":"43.10"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"45.24","1":"45.24"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"47.50","1":"47.50"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"49.86","1":"49.86"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"52.17","1":"52.17"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"49.96","1":"49.96"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"47.49","1":"47.49"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"49.86","1":"49.86"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"50.35","1":"50.35"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"49.54","1":"49.54"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"50.84","1":"50.84"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"52.34","1":"52.34"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"51.69","1":"51.69"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"53.92","1":"53.92"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"56.61","1":"56.61"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"58.02","1":"58.02"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"55.21","1":"55.21"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"53.26","1":"53.26"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"54.47","1":"54.47"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"55.84","1":"55.84"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"55.33","1":"55.33"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"57.86","1":"57.86"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"60.50","1":"60.50"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"61.85","1":"61.85"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"59.93","1":"59.93"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"61.61","1":"61.61"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"60.78","1":"60.78"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"60.05","1":"60.05"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"61.17","1":"61.17"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"60.72","1":"60.72"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"59.75","1":"59.75"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"59.77","1":"59.77"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"58.39","1":"58.39"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"58.24","1":"58.24"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"57.94","1":"57.94"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"57.77","1":"57.77"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"57.40","1":"57.40"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"57.82","1":"57.82"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"55.84","1":"55.84"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"53.81","1":"53.81"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"54.85","1":"54.85"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"54.66","1":"54.66"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"54.36","1":"54.36"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"54.59","1":"54.59"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"55.01","1":"55.01"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"52.26","1":"52.26"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"49.65","1":"49.65"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"48.63","1":"48.63"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"48.87","1":"48.87"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"49.01","1":"49.01"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"47.11","1":"47.11"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"46.85","1":"46.85"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"46.86","1":"46.86"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"47.16","1":"47.16"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"45.21","1":"45.21"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"43.82","1":"43.82"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"44.48","1":"44.48"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"45.22","1":"45.22"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"45.80","1":"45.80"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"45.76","1":"45.76"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"46.54","1":"46.54"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"46.12","1":"46.12"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"45.44","1":"45.44"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"45.54","1":"45.54"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"45.43","1":"45.43"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"45.80","1":"45.80"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"45.85","1":"45.85"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"47.56","1":"47.56"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"47.07","1":"47.07"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"45.21","1":"45.21"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"46.58","1":"46.58"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"46.08","1":"46.08"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"46.28","1":"46.28"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"48.37","1":"48.37"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"48.48","1":"48.48"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"48.98","1":"48.98"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"49.37","1":"49.37"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"49.68","1":"49.68"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"49.56","1":"49.56"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"48.81","1":"48.81"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"48.33","1":"48.33"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"48.02","1":"48.02"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"48.55","1":"48.55"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"48.88","1":"48.88"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"48.36","1":"48.36"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"47.95","1":"47.95"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"45.96","1":"45.96"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"44.06","1":"44.06"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"44.64","1":"44.64"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"44.80","1":"44.80"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"45.24","1":"45.24"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"43.71","1":"43.71"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"43.70","1":"43.70"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"43.97","1":"43.97"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"42.53","1":"42.53"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"42.99","1":"42.99"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"42.15","1":"42.15"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"41.79","1":"41.79"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"41.83","1":"41.83"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"39.74","1":"39.74"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"39.17","1":"39.17"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"38.88","1":"38.88"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"36.95","1":"36.95"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"35.56","1":"35.56"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"35.82","1":"35.82"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"37.44","1":"37.44"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"37.16","1":"37.16"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"36.02","1":"36.02"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"34.33","1":"34.33"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"35.88","1":"35.88"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"37.67","1":"37.67"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"38.08","1":"38.08"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"38.50","1":"38.50"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"38.11","1":"38.11"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"38.35","1":"38.35"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"38.96","1":"38.96"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"38.52","1":"38.52"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"39.78","1":"39.78"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"37.82","1":"37.82"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"35.94","1":"35.94"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"36.14","1":"36.14"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"36.69","1":"36.69"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"37.35","1":"37.35"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"35.64","1":"35.64"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"35.72","1":"35.72"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"34.02","1":"34.02"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"32.67","1":"32.67"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"32.89","1":"32.89"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"34.53","1":"34.53"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"35.09","1":"35.09"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"35.46","1":"35.46"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"36.70","1":"36.70"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"36.26","1":"36.26"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"34.45","1":"34.45"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"34.07","1":"34.07"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"34.26","1":"34.26"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"32.62","1":"32.62"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"33.15","1":"33.15"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"32.90","1":"32.90"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"33.14","1":"33.14"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"33.05","1":"33.05"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"31.82","1":"31.82"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"33.01","1":"33.01"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"34.58","1":"34.58"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"36.30","1":"36.30"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"35.09","1":"35.09"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"34.29","1":"34.29"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"35.89","1":"35.89"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"36.59","1":"36.59"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"38.30","1":"38.30"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"40.21","1":"40.21"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"38.30","1":"38.30"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"39.86","1":"39.86"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"39.75","1":"39.75"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"39.52","1":"39.52"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"40.62","1":"40.62"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"41.46","1":"41.46"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"41.01","1":"41.01"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"42.09","1":"42.09"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"39.99","1":"39.99"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"38.00","1":"38.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"36.37","1":"36.37"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"34.61","1":"34.61"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"35.88","1":"35.88"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"34.95","1":"34.95"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"35.47","1":"35.47"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"35.98","1":"35.98"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"35.50","1":"35.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"35.52","1":"35.52"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"35.12","1":"35.12"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"33.99","1":"33.99"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"33.91","1":"33.91"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"33.84","1":"33.84"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"33.58","1":"33.58"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"32.88","1":"32.88"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"32.16","1":"32.16"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"32.67","1":"32.67"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"33.31","1":"33.31"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"32.49","1":"32.49"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"32.50","1":"32.50"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"32.92","1":"32.92"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"31.62","1":"31.62"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"32.81","1":"32.81"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"33.76","1":"33.76"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"32.13","1":"32.13"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"31.88","1":"31.88"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"31.34","1":"31.34"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"31.26","1":"31.26"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"30.74","1":"30.74"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"31.21","1":"31.21"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"30.38","1":"30.38"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"30.10","1":"30.10"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"29.12","1":"29.12"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"27.69","1":"27.69"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"26.31","1":"26.31"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"25.30","1":"25.30"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"25.28","1":"25.28"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"25.21","1":"25.21"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"23.99","1":"23.99"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"22.93","1":"22.93"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"21.96","1":"21.96"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"23.05","1":"23.05"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"24.20","1":"24.20"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"25.41","1":"25.41"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"26.68","1":"26.68"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"26.97","1":"26.97"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"28.31","1":"28.31"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"29.72","1":"29.72"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"31.20","1":"31.20"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"32.76","1":"32.76"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"31.46","1":"31.46"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"31.71","1":"31.71"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"33.20","1":"33.20"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"32.15","1":"32.15"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"30.79","1":"30.79"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"31.78","1":"31.78"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"31.88","1":"31.88"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"31.63","1":"31.63"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"31.46","1":"31.46"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"30.81","1":"30.81"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"31.12","1":"31.12"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"32.03","1":"32.03"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"33.31","1":"33.31"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"32.86","1":"32.86"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"32.41","1":"32.41"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"33.28","1":"33.28"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"32.90","1":"32.90"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"32.49","1":"32.49"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"30.87","1":"30.87"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"30.61","1":"30.61"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"30.14","1":"30.14"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"29.98","1":"29.98"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"28.49","1":"28.49"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"27.07","1":"27.07"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"26.68","1":"26.68"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"26.03","1":"26.03"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"24.90","1":"24.90"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"24.81","1":"24.81"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"25.06","1":"25.06"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"25.00","1":"25.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"25.56","1":"25.56"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"24.99","1":"24.99"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"25.40","1":"25.40"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"25.53","1":"25.53"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"25.66","1":"25.66"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"25.61","1":"25.61"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"26.89","1":"26.89"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"27.00","1":"27.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"27.25","1":"27.25"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"26.80","1":"26.80"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"26.03","1":"26.03"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"24.73","1":"24.73"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"24.90","1":"24.90"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"26.06","1":"26.06"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"25.55","1":"25.55"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"24.80","1":"24.80"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"24.41","1":"24.41"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"25.63","1":"25.63"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"26.91","1":"26.91"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"27.55","1":"27.55"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"27.34","1":"27.34"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"27.60","1":"27.60"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"28.41","1":"28.41"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"28.74","1":"28.74"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"28.09","1":"28.09"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"28.15","1":"28.15"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"28.00","1":"28.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"27.08","1":"27.08"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"27.54","1":"27.54"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"27.61","1":"27.61"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"27.01","1":"27.01"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"27.12","1":"27.12"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"26.99","1":"26.99"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"26.88","1":"26.88"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"26.96","1":"26.96"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"27.65","1":"27.65"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"27.75","1":"27.75"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"27.96","1":"27.96"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"27.68","1":"27.68"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"28.28","1":"28.28"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"27.29","1":"27.29"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"26.19","1":"26.19"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"26.51","1":"26.51"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"26.36","1":"26.36"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"26.49","1":"26.49"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"26.66","1":"26.66"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"26.03","1":"26.03"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"26.03","1":"26.03"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"25.67","1":"25.67"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"25.33","1":"25.33"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"25.21","1":"25.21"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"25.09","1":"25.09"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"23.85","1":"23.85"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"23.29","1":"23.29"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"24.04","1":"24.04"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"24.26","1":"24.26"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"24.56","1":"24.56"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"24.29","1":"24.29"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"24.40","1":"24.40"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"24.15","1":"24.15"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"23.58","1":"23.58"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"23.61","1":"23.61"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"23.99","1":"23.99"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"24.00","1":"24.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"23.76","1":"23.76"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"23.32","1":"23.32"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"24.48","1":"24.48"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"25.22","1":"25.22"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"24.53","1":"24.53"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"24.02","1":"24.02"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"23.95","1":"23.95"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"23.47","1":"23.47"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"23.30","1":"23.30"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"23.99","1":"23.99"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"23.28","1":"23.28"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"23.19","1":"23.19"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"22.83","1":"22.83"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"23.06","1":"23.06"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"22.96","1":"22.96"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"22.02","1":"22.02"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"22.23","1":"22.23"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"21.28","1":"21.28"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"21.34","1":"21.34"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"20.30","1":"20.30"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"20.85","1":"20.85"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"21.89","1":"21.89"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"22.98","1":"22.98"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"23.09","1":"23.09"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"22.41","1":"22.41"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"22.10","1":"22.10"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"22.96","1":"22.96"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"21.96","1":"21.96"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"21.27","1":"21.27"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"20.59","1":"20.59"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"21.11","1":"21.11"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"22.16","1":"22.16"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"23.19","1":"23.19"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"22.76","1":"22.76"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"22.42","1":"22.42"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"22.50","1":"22.50"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"22.81","1":"22.81"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"22.56","1":"22.56"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"22.14","1":"22.14"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"22.79","1":"22.79"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"22.66","1":"22.66"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"21.53","1":"21.53"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"20.49","1":"20.49"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"21.17","1":"21.17"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"20.18","1":"20.18"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"19.22","1":"19.22"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"20.22","1":"20.22"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"21.07","1":"21.07"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"22.12","1":"22.12"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"23.21","1":"23.21"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"22.35","1":"22.35"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"21.70","1":"21.70"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"21.34","1":"21.34"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"22.40","1":"22.40"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"22.16","1":"22.16"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"21.40","1":"21.40"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"20.33","1":"20.33"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"20.78","1":"20.78"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"21.63","1":"21.63"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"22.43","1":"22.43"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"22.28","1":"22.28"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"21.97","1":"21.97"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"21.43","1":"21.43"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"21.52","1":"21.52"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"22.38","1":"22.38"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"22.44","1":"22.44"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"21.32","1":"21.32"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"20.30","1":"20.30"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"20.01","1":"20.01"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"19.53","1":"19.53"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"20.02","1":"20.02"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"19.96","1":"19.96"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"20.46","1":"20.46"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"21.20","1":"21.20"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"20.28","1":"20.28"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"19.92","1":"19.92"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"19.57","1":"19.57"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"19.79","1":"19.79"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"19.72","1":"19.72"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"19.82","1":"19.82"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"19.08","1":"19.08"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"18.08","1":"18.08"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"18.26","1":"18.26"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"17.86","1":"17.86"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"16.86","1":"16.86"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"16.26","1":"16.26"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"15.88","1":"15.88"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"16.21","1":"16.21"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"16.28","1":"16.28"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"15.75","1":"15.75"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"15.12","1":"15.12"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"14.60","1":"14.60"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"14.72","1":"14.72"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"14.97","1":"14.97"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"14.92","1":"14.92"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"14.94","1":"14.94"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"14.50","1":"14.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"14.72","1":"14.72"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"14.32","1":"14.32"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"14.57","1":"14.57"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"14.65","1":"14.65"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"14.66","1":"14.66"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"15.66","1":"15.66"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"15.45","1":"15.45"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"15.90","1":"15.90"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"16.88","1":"16.88"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"17.18","1":"17.18"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"16.21","1":"16.21"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"16.37","1":"16.37"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"16.22","1":"16.22"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"15.24","1":"15.24"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"14.44","1":"14.44"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"15.02","1":"15.02"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"14.80","1":"14.80"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"15.76","1":"15.76"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"15.36","1":"15.36"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"15.54","1":"15.54"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"15.44","1":"15.44"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"15.74","1":"15.74"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"16.17","1":"16.17"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"16.14","1":"16.14"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"16.81","1":"16.81"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"16.56","1":"16.56"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"17.09","1":"17.09"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"16.52","1":"16.52"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"15.98","1":"15.98"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"15.97","1":"15.97"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"15.83","1":"15.83"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"15.90","1":"15.90"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"16.51","1":"16.51"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"16.84","1":"16.84"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"17.17","1":"17.17"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"17.26","1":"17.26"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"17.58","1":"17.58"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"17.80","1":"17.80"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"18.80","1":"18.80"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"19.06","1":"19.06"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"18.98","1":"18.98"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"19.98","1":"19.98"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"19.66","1":"19.66"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"19.07","1":"19.07"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"19.33","1":"19.33"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"19.13","1":"19.13"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"18.94","1":"18.94"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"18.38","1":"18.38"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"17.38","1":"17.38"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"17.53","1":"17.53"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"17.60","1":"17.60"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"17.70","1":"17.70"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"18.21","1":"18.21"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"19.17","1":"19.17"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"18.86","1":"18.86"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"18.40","1":"18.40"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"18.77","1":"18.77"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"18.56","1":"18.56"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"18.96","1":"18.96"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"19.06","1":"19.06"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"20.06","1":"20.06"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"20.05","1":"20.05"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"19.70","1":"19.70"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"20.52","1":"20.52"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"20.72","1":"20.72"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"20.74","1":"20.74"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"21.36","1":"21.36"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"22.42","1":"22.42"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"23.54","1":"23.54"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"23.09","1":"23.09"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"23.51","1":"23.51"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"22.39","1":"22.39"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"23.49","1":"23.49"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"24.63","1":"24.63"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"25.27","1":"25.27"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"25.40","1":"25.40"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"26.65","1":"26.65"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"27.10","1":"27.10"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"28.26","1":"28.26"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"26.91","1":"26.91"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"27.95","1":"27.95"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"28.21","1":"28.21"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"27.64","1":"27.64"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"27.29","1":"27.29"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"27.52","1":"27.52"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"28.01","1":"28.01"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"27.34","1":"27.34"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"28.10","1":"28.10"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"28.32","1":"28.32"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"28.01","1":"28.01"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"27.64","1":"27.64"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"26.30","1":"26.30"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"26.21","1":"26.21"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"25.18","1":"25.18"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"26.12","1":"26.12"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"26.84","1":"26.84"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"26.43","1":"26.43"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"27.01","1":"27.01"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"27.07","1":"27.07"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"28.23","1":"28.23"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"28.99","1":"28.99"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"27.55","1":"27.55"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"27.82","1":"27.82"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"26.58","1":"26.58"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"27.90","1":"27.90"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"27.69","1":"27.69"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"28.26","1":"28.26"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"27.93","1":"27.93"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"27.90","1":"27.90"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"27.85","1":"27.85"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"27.36","1":"27.36"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"27.03","1":"27.03"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"26.91","1":"26.91"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"26.75","1":"26.75"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"26.81","1":"26.81"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"27.12","1":"27.12"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"27.09","1":"27.09"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"27.24","1":"27.24"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"26.76","1":"26.76"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"25.82","1":"25.82"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"26.07","1":"26.07"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"25.97","1":"25.97"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"25.27","1":"25.27"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"23.76","1":"23.76"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"23.65","1":"23.65"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"23.96","1":"23.96"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"23.99","1":"23.99"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"23.47","1":"23.47"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"23.67","1":"23.67"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"23.52","1":"23.52"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"24.63","1":"24.63"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"25.02","1":"25.02"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"24.62","1":"24.62"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"23.04","1":"23.04"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"22.79","1":"22.79"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"22.64","1":"22.64"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"21.89","1":"21.89"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"22.06","1":"22.06"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"23.60","1":"23.60"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"24.40","1":"24.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"24.04","1":"24.04"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"25.69","1":"25.69"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"25.80","1":"25.80"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"27.60","1":"27.60"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"28.45","1":"28.45"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"27.09","1":"27.09"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"25.38","1":"25.38"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"26.43","1":"26.43"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"24.46","1":"24.46"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"24.40","1":"24.40"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"22.57","1":"22.57"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"20.88","1":"20.88"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"19.33","1":"19.33"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"17.89","1":"17.89"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"16.62","1":"16.62"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"16.63","1":"16.63"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"17.56","1":"17.56"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"17.66","1":"17.66"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"18.57","1":"18.57"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"18.42","1":"18.42"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"19.80","1":"19.80"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"21.18","1":"21.18"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"19.73","1":"19.73"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"20.18","1":"20.18"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"18.87","1":"18.87"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"20.28","1":"20.28"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"21.72","1":"21.72"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"21.93","1":"21.93"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"21.63","1":"21.63"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"21.25","1":"21.25"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"21.24","1":"21.24"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"22.83","1":"22.83"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"23.49","1":"23.49"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"22.77","1":"22.77"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"22.79","1":"22.79"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"22.75","1":"22.75"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"22.55","1":"22.55"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"22.39","1":"22.39"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"22.44","1":"22.44"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"22.59","1":"22.59"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"24.09","1":"24.09"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"23.99","1":"23.99"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"24.28","1":"24.28"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"23.72","1":"23.72"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"22.55","1":"22.55"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"22.50","1":"22.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"23.10","1":"23.10"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"23.39","1":"23.39"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"23.56","1":"23.56"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"23.41","1":"23.41"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"23.57","1":"23.57"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"23.28","1":"23.28"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"23.59","1":"23.59"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"23.21","1":"23.21"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"22.65","1":"22.65"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.21","1":"23.21"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"23.26","1":"23.26"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"24.36","1":"24.36"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"24.15","1":"24.15"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"24.34","1":"24.34"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"23.73","1":"23.73"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"23.85","1":"23.85"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"23.98","1":"23.98"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"23.92","1":"23.92"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"24.11","1":"24.11"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"22.64","1":"22.64"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"23.26","1":"23.26"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"22.57","1":"22.57"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"22.72","1":"22.72"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"22.51","1":"22.51"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"22.06","1":"22.06"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"23.03","1":"23.03"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"22.56","1":"22.56"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.33","1":"22.33"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"22.73","1":"22.73"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"22.89","1":"22.89"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.93","1":"22.93"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.90","1":"23.90"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"24.07","1":"24.07"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"24.46","1":"24.46"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"26.25","1":"26.25"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"26.24","1":"26.24"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"26.96","1":"26.96"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"27.87","1":"27.87"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"29.07","1":"29.07"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"30.44","1":"30.44"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"30.46","1":"30.46"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"31.02","1":"31.02"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"30.89","1":"30.89"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"31.13","1":"31.13"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"30.19","1":"30.19"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"28.79","1":"28.79"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"28.91","1":"28.91"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"30.79","1":"30.79"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"31.03","1":"31.03"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"32.08","1":"32.08"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"32.10","1":"32.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"32.61","1":"32.61"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"32.67","1":"32.67"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"33.32","1":"33.32"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"33.49","1":"33.49"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"34.80","1":"34.80"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.35","1":"35.35"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"34.94","1":"34.94"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"34.17","1":"34.17"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"34.12","1":"34.12"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"34.85","1":"34.85"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"34.66","1":"34.66"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"34.47","1":"34.47"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"33.62","1":"33.62"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"33.23","1":"33.23"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"33.71","1":"33.71"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"34.36","1":"34.36"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"35.00","1":"35.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"35.01","1":"35.01"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"34.42","1":"34.42"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"34.96","1":"34.96"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"37.58","1":"37.58"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"37.48","1":"37.48"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"38.98","1":"38.98"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"39.07","1":"39.07"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"40.37","1":"40.37"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"38.60","1":"38.60"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"38.62","1":"38.62"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"38.80","1":"38.80"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"38.07","1":"38.07"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"38.20","1":"38.20"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"38.02","1":"38.02"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"38.23","1":"38.23"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"38.34","1":"38.34"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"38.21","1":"38.21"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"38.13","1":"38.13"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"38.07","1":"38.07"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"37.88","1":"37.88"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"36.68","1":"36.68"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"36.43","1":"36.43"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"34.15","1":"34.15"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"34.65","1":"34.65"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"33.06","1":"33.06"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"32.39","1":"32.39"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"31.76","1":"31.76"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"29.79","1":"29.79"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"30.56","1":"30.56"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"32.85","1":"32.85"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"33.23","1":"33.23"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"34.56","1":"34.56"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"32.77","1":"32.77"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"32.98","1":"32.98"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"34.42","1":"34.42"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"34.04","1":"34.04"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"34.43","1":"34.43"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"34.31","1":"34.31"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"35.68","1":"35.68"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"35.94","1":"35.94"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"35.96","1":"35.96"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"36.00","1":"36.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"37.04","1":"37.04"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"34.74","1":"34.74"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"34.21","1":"34.21"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"32.08","1":"32.08"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"31.12","1":"31.12"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"33.15","1":"33.15"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"33.05","1":"33.05"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"34.00","1":"34.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"34.13","1":"34.13"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"35.18","1":"35.18"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"34.98","1":"34.98"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"34.54","1":"34.54"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"33.19","1":"33.19"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"33.06","1":"33.06"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"33.10","1":"33.10"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"33.25","1":"33.25"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"32.95","1":"32.95"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"32.79","1":"32.79"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"31.68","1":"31.68"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"30.07","1":"30.07"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"30.59","1":"30.59"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"31.41","1":"31.41"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"32.80","1":"32.80"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"32.39","1":"32.39"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"32.79","1":"32.79"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"33.86","1":"33.86"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"34.13","1":"34.13"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"34.06","1":"34.06"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"35.17","1":"35.17"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"35.64","1":"35.64"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"35.60","1":"35.60"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"35.37","1":"35.37"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"35.75","1":"35.75"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"35.82","1":"35.82"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"36.87","1":"36.87"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"36.43","1":"36.43"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"36.92","1":"36.92"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"39.65","1":"39.65"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"38.62","1":"38.62"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"37.82","1":"37.82"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"36.88","1":"36.88"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"37.83","1":"37.83"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"37.94","1":"37.94"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"38.54","1":"38.54"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"39.35","1":"39.35"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"40.05","1":"40.05"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"40.13","1":"40.13"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"39.13","1":"39.13"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"40.87","1":"40.87"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"41.89","1":"41.89"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"41.74","1":"41.74"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"42.08","1":"42.08"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"42.38","1":"42.38"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"41.57","1":"41.57"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"41.69","1":"41.69"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"41.37","1":"41.37"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"40.73","1":"40.73"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"40.16","1":"40.16"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"39.05","1":"39.05"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"40.21","1":"40.21"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"39.61","1":"39.61"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"39.94","1":"39.94"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"39.62","1":"39.62"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"39.84","1":"39.84"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"40.34","1":"40.34"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"40.68","1":"40.68"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"41.51","1":"41.51"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"40.96","1":"40.96"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"40.53","1":"40.53"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"41.21","1":"41.21"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"40.70","1":"40.70"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"41.33","1":"41.33"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"40.98","1":"40.98"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"40.95","1":"40.95"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"39.80","1":"39.80"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"39.91","1":"39.91"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"39.98","1":"39.98"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"40.81","1":"40.81"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"41.43","1":"41.43"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"41.53","1":"41.53"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"40.88","1":"40.88"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"40.10","1":"40.10"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"39.89","1":"39.89"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"38.81","1":"38.81"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"39.40","1":"39.40"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"38.16","1":"38.16"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"37.05","1":"37.05"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"37.23","1":"37.23"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"38.46","1":"38.46"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"36.53","1":"36.53"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"37.15","1":"37.15"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"35.04","1":"35.04"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"33.39","1":"33.39"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"32.40","1":"32.40"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"30.79","1":"30.79"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"32.03","1":"32.03"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"34.07","1":"34.07"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"33.76","1":"33.76"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"34.38","1":"34.38"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"32.93","1":"32.93"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"33.37","1":"33.37"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"32.97","1":"32.97"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"33.10","1":"33.10"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"34.44","1":"34.44"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"33.71","1":"33.71"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"31.47","1":"31.47"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"33.21","1":"33.21"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"33.04","1":"33.04"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"32.18","1":"32.18"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"32.71","1":"32.71"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"30.95","1":"30.95"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"32.83","1":"32.83"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"32.38","1":"32.38"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"33.65","1":"33.65"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"36.08","1":"36.08"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"35.21","1":"35.21"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"35.19","1":"35.19"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"35.22","1":"35.22"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"35.67","1":"35.67"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"35.64","1":"35.64"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"34.69","1":"34.69"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"35.88","1":"35.88"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"34.17","1":"34.17"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"32.57","1":"32.57"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"32.58","1":"32.58"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"32.17","1":"32.17"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"32.11","1":"32.11"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"32.06","1":"32.06"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"31.82","1":"31.82"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"30.39","1":"30.39"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"30.13","1":"30.13"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"31.00","1":"31.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"31.14","1":"31.14"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"30.90","1":"30.90"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"32.48","1":"32.48"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"32.33","1":"32.33"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"31.79","1":"31.79"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"31.80","1":"31.80"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"31.73","1":"31.73"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"31.97","1":"31.97"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"32.13","1":"32.13"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"32.73","1":"32.73"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"32.81","1":"32.81"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"32.67","1":"32.67"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"34.22","1":"34.22"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"35.04","1":"35.04"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"36.08","1":"36.08"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"36.02","1":"36.02"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"35.68","1":"35.68"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"35.95","1":"35.95"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"35.23","1":"35.23"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"34.82","1":"34.82"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"35.94","1":"35.94"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"36.05","1":"36.05"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"36.73","1":"36.73"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"36.07","1":"36.07"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"35.92","1":"35.92"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"35.38","1":"35.38"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"35.38","1":"35.38"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"35.41","1":"35.41"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"35.10","1":"35.10"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"35.14","1":"35.14"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"35.14","1":"35.14"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"34.96","1":"34.96"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"35.31","1":"35.31"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"35.06","1":"35.06"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"35.27","1":"35.27"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"35.35","1":"35.35"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"35.38","1":"35.38"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"34.84","1":"34.84"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"34.63","1":"34.63"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.03","1":"35.03"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"34.31","1":"34.31"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"34.37","1":"34.37"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"34.44","1":"34.44"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"34.38","1":"34.38"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"34.77","1":"34.77"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"34.54","1":"34.54"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"34.81","1":"34.81"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"34.06","1":"34.06"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"33.68","1":"33.68"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"33.10","1":"33.10"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"32.25","1":"32.25"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"32.71","1":"32.71"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"33.24","1":"33.24"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"33.15","1":"33.15"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"32.93","1":"32.93"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"32.60","1":"32.60"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"32.09","1":"32.09"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"32.00","1":"32.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"32.11","1":"32.11"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"31.80","1":"31.80"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"31.43","1":"31.43"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"31.11","1":"31.11"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"31.93","1":"31.93"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"32.71","1":"32.71"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"33.13","1":"33.13"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"33.47","1":"33.47"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"33.01","1":"33.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"32.68","1":"32.68"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"32.15","1":"32.15"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"31.94","1":"31.94"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"34.31","1":"34.31"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"33.36","1":"33.36"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"33.48","1":"33.48"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"32.77","1":"32.77"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"33.20","1":"33.20"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"32.05","1":"32.05"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"31.84","1":"31.84"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"32.35","1":"32.35"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"32.74","1":"32.74"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"32.56","1":"32.56"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"31.88","1":"31.88"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"31.49","1":"31.49"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"31.64","1":"31.64"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"31.14","1":"31.14"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"31.10","1":"31.10"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"30.22","1":"30.22"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"28.47","1":"28.47"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"27.21","1":"27.21"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"26.69","1":"26.69"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"27.61","1":"27.61"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"29.01","1":"29.01"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"27.20","1":"27.20"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"27.55","1":"27.55"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"28.13","1":"28.13"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"28.97","1":"28.97"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"27.98","1":"27.98"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"27.29","1":"27.29"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"28.15","1":"28.15"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"24.90","1":"24.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"27.20","1":"27.20"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"27.95","1":"27.95"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"26.49","1":"26.49"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"28.05","1":"28.05"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"27.30","1":"27.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"26.19","1":"26.19"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"26.15","1":"26.15"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"26.20","1":"26.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"26.49","1":"26.49"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"26.54","1":"26.54"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"27.40","1":"27.40"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"27.65","1":"27.65"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"27.60","1":"27.60"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"28.26","1":"28.26"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"28.10","1":"28.10"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"26.80","1":"26.80"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"25.50","1":"25.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"25.69","1":"25.69"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"25.15","1":"25.15"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"25.19","1":"25.19"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"24.81","1":"24.81"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"25.70","1":"25.70"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"24.98","1":"24.98"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"24.98","1":"24.98"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"24.90","1":"24.90"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"24.20","1":"24.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"23.60","1":"23.60"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"23.50","1":"23.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"23.20","1":"23.20"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"23.40","1":"23.40"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"22.92","1":"22.92"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"23.16","1":"23.16"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"21.43","1":"21.43"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"20.52","1":"20.52"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"20.25","1":"20.25"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"21.40","1":"21.40"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"21.01","1":"21.01"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"20.13","1":"20.13"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"19.82","1":"19.82"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"19.44","1":"19.44"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"20.03","1":"20.03"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"21.53","1":"21.53"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"21.03","1":"21.03"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"21.25","1":"21.25"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"21.54","1":"21.54"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"21.45","1":"21.45"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"21.32","1":"21.32"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"21.45","1":"21.45"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"21.57","1":"21.57"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"21.60","1":"21.60"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"22.26","1":"22.26"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"22.52","1":"22.52"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"22.41","1":"22.41"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"22.93","1":"22.93"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"22.79","1":"22.79"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"22.10","1":"22.10"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"22.05","1":"22.05"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"22.36","1":"22.36"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"22.34","1":"22.34"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"22.12","1":"22.12"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"22.08","1":"22.08"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"21.80","1":"21.80"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"21.68","1":"21.68"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"21.41","1":"21.41"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"20.60","1":"20.60"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"20.42","1":"20.42"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"20.96","1":"20.96"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"20.49","1":"20.49"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"20.45","1":"20.45"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"20.72","1":"20.72"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"21.35","1":"21.35"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.12","1":"22.12"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"23.77","1":"23.77"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"23.64","1":"23.64"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"24.15","1":"24.15"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"22.26","1":"22.26"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"21.51","1":"21.51"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"21.55","1":"21.55"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"20.92","1":"20.92"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"20.85","1":"20.85"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"20.80","1":"20.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.21","1":"21.21"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"20.85","1":"20.85"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.01","1":"21.01"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"21.09","1":"21.09"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"20.75","1":"20.75"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.59","1":"20.59"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"20.40","1":"20.40"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"19.25","1":"19.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"18.63","1":"18.63"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"19.28","1":"19.28"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"19.99","1":"19.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"18.08","1":"18.08"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"17.80","1":"17.80"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"16.85","1":"16.85"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"17.10","1":"17.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.07","1":"17.07"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"16.70","1":"16.70"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"16.05","1":"16.05"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"16.24","1":"16.24"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"16.24","1":"16.24"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"16.15","1":"16.15"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"15.89","1":"15.89"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"15.11","1":"15.11"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"14.93","1":"14.93"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"15.00","1":"15.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"15.24","1":"15.24"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"15.03","1":"15.03"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"15.20","1":"15.20"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"16.28","1":"16.28"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"15.98","1":"15.98"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"16.53","1":"16.53"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"16.05","1":"16.05"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"15.28","1":"15.28"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"15.20","1":"15.20"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"16.28","1":"16.28"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"16.55","1":"16.55"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"16.87","1":"16.87"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"18.13","1":"18.13"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"18.91","1":"18.91"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"18.29","1":"18.29"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.63","1":"18.63"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"19.05","1":"19.05"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"18.72","1":"18.72"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"18.36","1":"18.36"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"17.72","1":"17.72"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"17.29","1":"17.29"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"18.58","1":"18.58"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"18.68","1":"18.68"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"17.99","1":"17.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"18.03","1":"18.03"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"18.27","1":"18.27"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"17.97","1":"17.97"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"16.79","1":"16.79"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"16.49","1":"16.49"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.73","1":"15.73"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.93","1":"15.93"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"15.97","1":"15.97"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"14.91","1":"14.91"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.08","1":"15.08"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"16.18","1":"16.18"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.58","1":"15.58"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"16.05","1":"16.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.43","1":"15.43"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"15.20","1":"15.20"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.59","1":"15.59"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"16.34","1":"16.34"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"16.71","1":"16.71"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"16.60","1":"16.60"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"17.16","1":"17.16"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"16.67","1":"16.67"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"16.32","1":"16.32"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.34","1":"15.34"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"15.73","1":"15.73"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"15.63","1":"15.63"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"15.89","1":"15.89"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"15.60","1":"15.60"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"15.64","1":"15.64"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"15.68","1":"15.68"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"16.10","1":"16.10"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"15.80","1":"15.80"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"16.77","1":"16.77"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.56","1":"16.56"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.15","1":"17.15"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.27","1":"16.27"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"16.81","1":"16.81"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"16.59","1":"16.59"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"15.89","1":"15.89"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"15.96","1":"15.96"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"15.65","1":"15.65"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"15.63","1":"15.63"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"15.61","1":"15.61"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"15.55","1":"15.55"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"16.05","1":"16.05"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"16.35","1":"16.35"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"16.29","1":"16.29"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"15.72","1":"15.72"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"15.03","1":"15.03"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"15.06","1":"15.06"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"15.03","1":"15.03"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"15.08","1":"15.08"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"15.14","1":"15.14"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"14.86","1":"14.86"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"14.80","1":"14.80"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"15.11","1":"15.11"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"15.82","1":"15.82"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"16.52","1":"16.52"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"16.99","1":"16.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"16.80","1":"16.80"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"16.43","1":"16.43"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"16.65","1":"16.65"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"17.22","1":"17.22"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"17.08","1":"17.08"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"17.41","1":"17.41"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"17.16","1":"17.16"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"16.84","1":"16.84"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"16.45","1":"16.45"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"16.43","1":"16.43"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"16.36","1":"16.36"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"16.72","1":"16.72"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"16.64","1":"16.64"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"16.40","1":"16.40"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"16.51","1":"16.51"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"16.67","1":"16.67"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"16.84","1":"16.84"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"16.46","1":"16.46"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.46","1":"16.46"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"16.45","1":"16.45"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"16.60","1":"16.60"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"16.42","1":"16.42"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"16.30","1":"16.30"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"16.40","1":"16.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"16.21","1":"16.21"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"16.01","1":"16.01"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"16.14","1":"16.14"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"15.90","1":"15.90"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"15.70","1":"15.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"15.30","1":"15.30"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"15.48","1":"15.48"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"15.16","1":"15.16"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"15.55","1":"15.55"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"15.89","1":"15.89"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"15.67","1":"15.67"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"15.54","1":"15.54"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"15.80","1":"15.80"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"15.95","1":"15.95"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"16.10","1":"16.10"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"16.13","1":"16.13"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"16.33","1":"16.33"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"16.25","1":"16.25"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"17.45","1":"17.45"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"17.05","1":"17.05"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"16.95","1":"16.95"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"16.63","1":"16.63"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"16.07","1":"16.07"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"15.98","1":"15.98"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"16.23","1":"16.23"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"16.33","1":"16.33"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"16.40","1":"16.40"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"16.29","1":"16.29"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"16.03","1":"16.03"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"15.75","1":"15.75"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"15.76","1":"15.76"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"15.44","1":"15.44"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"15.43","1":"15.43"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"15.79","1":"15.79"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"15.55","1":"15.55"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"15.78","1":"15.78"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"15.41","1":"15.41"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"15.65","1":"15.65"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"16.02","1":"16.02"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"16.29","1":"16.29"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"16.19","1":"16.19"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"15.75","1":"15.75"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"15.76","1":"15.76"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"16.11","1":"16.11"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"15.91","1":"15.91"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"15.80","1":"15.80"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"15.72","1":"15.72"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"16.46","1":"16.46"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"16.11","1":"16.11"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"16.17","1":"16.17"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"15.98","1":"15.98"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"15.48","1":"15.48"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.43","1":"15.43"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"15.40","1":"15.40"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"15.35","1":"15.35"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"15.36","1":"15.36"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"15.26","1":"15.26"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"15.23","1":"15.23"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"15.35","1":"15.35"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"15.01","1":"15.01"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"15.13","1":"15.13"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"15.10","1":"15.10"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"15.03","1":"15.03"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"14.95","1":"14.95"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"14.79","1":"14.79"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"14.75","1":"14.75"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"14.60","1":"14.60"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"13.68","1":"13.68"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"13.10","1":"13.10"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"12.81","1":"12.81"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"12.22","1":"12.22"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"12.38","1":"12.38"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"12.20","1":"12.20"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"11.90","1":"11.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"12.50","1":"12.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"12.63","1":"12.63"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"12.71","1":"12.71"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"12.49","1":"12.49"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"12.25","1":"12.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"12.07","1":"12.07"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"12.15","1":"12.15"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"11.80","1":"11.80"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"12.22","1":"12.22"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"12.02","1":"12.02"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"12.06","1":"12.06"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"11.80","1":"11.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"11.68","1":"11.68"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"10.88","1":"10.88"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"11.07","1":"11.07"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"10.93","1":"10.93"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"10.55","1":"10.55"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"10.79","1":"10.79"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"10.99","1":"10.99"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"11.10","1":"11.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"11.38","1":"11.38"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"10.96","1":"10.96"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"10.80","1":"10.80"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"10.90","1":"10.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"10.95","1":"10.95"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"10.98","1":"10.98"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"11.01","1":"11.01"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"11.09","1":"11.09"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"11.00","1":"11.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"11.15","1":"11.15"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"11.43","1":"11.43"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"11.16","1":"11.16"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"11.08","1":"11.08"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"11.10","1":"11.10"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"11.09","1":"11.09"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"11.14","1":"11.14"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"11.10","1":"11.10"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"10.95","1":"10.95"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"11.10","1":"11.10"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"11.00","1":"11.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"10.85","1":"10.85"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"10.48","1":"10.48"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"10.34","1":"10.34"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"10.14","1":"10.14"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"10.22","1":"10.22"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"9.96","1":"9.96"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"10.22","1":"10.22"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"10.35","1":"10.35"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"10.71","1":"10.71"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"10.59","1":"10.59"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"10.56","1":"10.56"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"11.09","1":"11.09"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"11.10","1":"11.10"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"11.06","1":"11.06"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"11.20","1":"11.20"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"11.41","1":"11.41"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"11.25","1":"11.25"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"11.24","1":"11.24"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"11.65","1":"11.65"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.06","1":"11.06"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"10.65","1":"10.65"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"10.85","1":"10.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"10.68","1":"10.68"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"10.62","1":"10.62"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"10.58","1":"10.58"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"10.94","1":"10.94"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"10.84","1":"10.84"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"10.65","1":"10.65"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"10.61","1":"10.61"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"10.91","1":"10.91"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"10.82","1":"10.82"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"10.84","1":"10.84"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"10.84","1":"10.84"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"10.75","1":"10.75"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"10.81","1":"10.81"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"10.70","1":"10.70"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"10.59","1":"10.59"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.58","1":"10.58"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"10.65","1":"10.65"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"10.71","1":"10.71"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"10.78","1":"10.78"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"10.57","1":"10.57"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"10.67","1":"10.67"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"10.80","1":"10.80"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"10.72","1":"10.72"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"10.68","1":"10.68"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"10.29","1":"10.29"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.25","1":"10.25"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"10.16","1":"10.16"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"10.27","1":"10.27"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"10.31","1":"10.31"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"10.21","1":"10.21"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"10.38","1":"10.38"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"10.36","1":"10.36"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.16","1":"10.16"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"10.10","1":"10.10"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"9.89","1":"9.89"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"9.74","1":"9.74"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"9.65","1":"9.65"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"9.56","1":"9.56"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"9.61","1":"9.61"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"9.81","1":"9.81"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"9.97","1":"9.97"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"9.84","1":"9.84"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"9.20","1":"9.20"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"9.22","1":"9.22"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"9.29","1":"9.29"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"9.63","1":"9.63"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"9.86","1":"9.86"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"9.72","1":"9.72"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"9.71","1":"9.71"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"9.54","1":"9.54"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"9.52","1":"9.52"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"9.56","1":"9.56"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"9.38","1":"9.38"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"9.32","1":"9.32"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"9.16","1":"9.16"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"9.19","1":"9.19"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"9.16","1":"9.16"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"9.04","1":"9.04"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"8.79","1":"8.79"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"9.16","1":"9.16"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"9.05","1":"9.05"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"10.05","1":"10.05"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"10.39","1":"10.39"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"10.66","1":"10.66"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"10.79","1":"10.79"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"11.79","1":"11.79"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.92","1":"11.92"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"11.77","1":"11.77"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"11.54","1":"11.54"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"11.23","1":"11.23"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.23","1":"11.23"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"11.28","1":"11.28"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"10.90","1":"10.90"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"10.97","1":"10.97"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"11.11","1":"11.11"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"11.08","1":"11.08"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"11.26","1":"11.26"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"11.29","1":"11.29"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"11.06","1":"11.06"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"11.46","1":"11.46"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"12.04","1":"12.04"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"11.71","1":"11.71"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"11.80","1":"11.80"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"11.49","1":"11.49"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"11.24","1":"11.24"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"10.87","1":"10.87"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"10.96","1":"10.96"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"10.92","1":"10.92"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"11.04","1":"11.04"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"11.10","1":"11.10"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"10.84","1":"10.84"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"10.88","1":"10.88"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"10.66","1":"10.66"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"10.33","1":"10.33"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"10.30","1":"10.30"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"9.94","1":"9.94"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"9.95","1":"9.95"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"9.72","1":"9.72"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"9.69","1":"9.69"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"9.68","1":"9.68"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"9.52","1":"9.52"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"9.10","1":"9.10"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"9.16","1":"9.16"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"9.15","1":"9.15"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"9.29","1":"9.29"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"9.29","1":"9.29"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"9.14","1":"9.14"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"9.53","1":"9.53"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"9.51","1":"9.51"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"9.37","1":"9.37"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"9.39","1":"9.39"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"9.23","1":"9.23"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"9.50","1":"9.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"9.44","1":"9.44"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"9.42","1":"9.42"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"9.33","1":"9.33"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"9.59","1":"9.59"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"9.75","1":"9.75"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"10.48","1":"10.48"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"10.07","1":"10.07"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"9.99","1":"9.99"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"9.94","1":"9.94"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"9.93","1":"9.93"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"9.93","1":"9.93"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"10.04","1":"10.04"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"10.65","1":"10.65"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"10.50","1":"10.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"10.99","1":"10.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"11.99","1":"11.99"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"11.91","1":"11.91"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"11.70","1":"11.70"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"12.52","1":"12.52"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"13.05","1":"13.05"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"12.77","1":"12.77"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"12.86","1":"12.86"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"13.21","1":"13.21"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.98","1":"12.98"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.74","1":"12.74"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"12.81","1":"12.81"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"12.46","1":"12.46"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"12.21","1":"12.21"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"13.09","1":"13.09"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"13.44","1":"13.44"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"13.96","1":"13.96"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"13.92","1":"13.92"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"13.75","1":"13.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"14.15","1":"14.15"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"13.68","1":"13.68"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"13.32","1":"13.32"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"13.59","1":"13.59"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"13.74","1":"13.74"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"14.77","1":"14.77"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"15.23","1":"15.23"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.02","1":"16.02"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.67","1":"16.67"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"17.54","1":"17.54"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"17.80","1":"17.80"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"17.38","1":"17.38"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"17.81","1":"17.81"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"17.56","1":"17.56"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"18.31","1":"18.31"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"18.20","1":"18.20"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.70","1":"17.70"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"17.74","1":"17.74"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.97","1":"18.97"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"19.05","1":"19.05"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"18.75","1":"18.75"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.82","1":"18.82"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"20.12","1":"20.12"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"21.33","1":"21.33"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"22.04","1":"22.04"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"21.84","1":"21.84"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"22.70","1":"22.70"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"24.40","1":"24.40"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"26.07","1":"26.07"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"24.28","1":"24.28"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"22.51","1":"22.51"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"21.46","1":"21.46"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"23.00","1":"23.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"21.45","1":"21.45"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"19.84","1":"19.84"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"21.15","1":"21.15"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"21.12","1":"21.12"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"22.58","1":"22.58"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"23.45","1":"23.45"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"23.37","1":"23.37"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"23.63","1":"23.63"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"23.59","1":"23.59"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"23.32","1":"23.32"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"23.91","1":"23.91"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"23.53","1":"23.53"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"23.52","1":"23.52"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"23.68","1":"23.68"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"22.77","1":"22.77"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"22.31","1":"22.31"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"22.06","1":"22.06"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"21.27","1":"21.27"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"21.12","1":"21.12"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"20.56","1":"20.56"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"22.10","1":"22.10"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"22.98","1":"22.98"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"22.12","1":"22.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"22.30","1":"22.30"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"21.70","1":"21.70"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20.97","1":"20.97"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"21.82","1":"21.82"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"21.57","1":"21.57"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"22.86","1":"22.86"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"23.07","1":"23.07"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"23.80","1":"23.80"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"22.71","1":"22.71"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"21.41","1":"21.41"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"22.12","1":"22.12"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"22.57","1":"22.57"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"21.94","1":"21.94"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"21.50","1":"21.50"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"22.25","1":"22.25"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"22.99","1":"22.99"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"22.60","1":"22.60"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"22.61","1":"22.61"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"22.53","1":"22.53"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"21.79","1":"21.79"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"21.92","1":"21.92"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"21.61","1":"21.61"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"21.78","1":"21.78"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"21.76","1":"21.76"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"21.61","1":"21.61"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"21.63","1":"21.63"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"23.24","1":"23.24"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"24.27","1":"24.27"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"24.44","1":"24.44"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"22.61","1":"22.61"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"21.59","1":"21.59"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"23.00","1":"23.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"22.58","1":"22.58"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"22.32","1":"22.32"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"22.94","1":"22.94"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"22.83","1":"22.83"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"21.91","1":"21.91"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"21.74","1":"21.74"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"21.65","1":"21.65"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"21.91","1":"21.91"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"22.21","1":"22.21"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"23.02","1":"23.02"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"22.44","1":"22.44"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"22.44","1":"22.44"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"22.19","1":"22.19"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"22.22","1":"22.22"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"22.32","1":"22.32"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"23.09","1":"23.09"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"22.82","1":"22.82"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"22.54","1":"22.54"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"22.56","1":"22.56"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"22.52","1":"22.52"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"22.49","1":"22.49"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"22.44","1":"22.44"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"23.43","1":"23.43"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"23.92","1":"23.92"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"23.44","1":"23.44"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"23.24","1":"23.24"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"22.75","1":"22.75"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"23.00","1":"23.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"22.52","1":"22.52"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"23.18","1":"23.18"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"23.39","1":"23.39"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"25.13","1":"25.13"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"26.90","1":"26.90"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"25.70","1":"25.70"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"27.55","1":"27.55"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"28.98","1":"28.98"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"27.78","1":"27.78"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"27.92","1":"27.92"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"26.96","1":"26.96"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"26.47","1":"26.47"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"27.12","1":"27.12"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"26.61","1":"26.61"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"26.43","1":"26.43"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"25.41","1":"25.41"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"25.50","1":"25.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"25.87","1":"25.87"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"25.42","1":"25.42"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"24.98","1":"24.98"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"24.38","1":"24.38"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"25.23","1":"25.23"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"25.78","1":"25.78"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"25.44","1":"25.44"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"25.09","1":"25.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"24.62","1":"24.62"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"24.55","1":"24.55"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"24.41","1":"24.41"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"23.84","1":"23.84"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"23.84","1":"23.84"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"25.87","1":"25.87"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"24.89","1":"24.89"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"25.09","1":"25.09"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"25.40","1":"25.40"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"24.94","1":"24.94"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"24.78","1":"24.78"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"24.70","1":"24.70"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"24.71","1":"24.71"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"24.71","1":"24.71"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"25.03","1":"25.03"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"25.03","1":"25.03"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"25.11","1":"25.11"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"26.17","1":"26.17"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"25.92","1":"25.92"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"26.10","1":"26.10"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.49","1":"25.49"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"25.63","1":"25.63"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"25.42","1":"25.42"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"27.18","1":"27.18"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"28.65","1":"28.65"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"26.38","1":"26.38"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"26.59","1":"26.59"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"26.26","1":"26.26"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"26.37","1":"26.37"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"25.91","1":"25.91"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"25.55","1":"25.55"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"26.66","1":"26.66"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"26.18","1":"26.18"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"25.62","1":"25.62"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"25.68","1":"25.68"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"26.81","1":"26.81"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"25.90","1":"25.90"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"25.87","1":"25.87"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"25.76","1":"25.76"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"26.05","1":"26.05"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"26.01","1":"26.01"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"25.63","1":"25.63"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"25.42","1":"25.42"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"25.36","1":"25.36"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"25.25","1":"25.25"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"24.88","1":"24.88"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"24.23","1":"24.23"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"24.68","1":"24.68"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"24.81","1":"24.81"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"24.72","1":"24.72"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"24.61","1":"24.61"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"25.42","1":"25.42"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"24.78","1":"24.78"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"24.85","1":"24.85"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"24.24","1":"24.24"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"23.61","1":"23.61"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"23.81","1":"23.81"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"24.19","1":"24.19"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"24.46","1":"24.46"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"25.88","1":"25.88"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"25.53","1":"25.53"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"25.68","1":"25.68"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"26.85","1":"26.85"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"27.01","1":"27.01"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"26.69","1":"26.69"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"25.78","1":"25.78"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"25.91","1":"25.91"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"25.73","1":"25.73"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"25.62","1":"25.62"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"25.13","1":"25.13"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"25.09","1":"25.09"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"25.88","1":"25.88"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"25.48","1":"25.48"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"25.07","1":"25.07"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"25.06","1":"25.06"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"25.50","1":"25.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"24.42","1":"24.42"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"24.65","1":"24.65"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"25.10","1":"25.10"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"25.59","1":"25.59"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"25.66","1":"25.66"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"25.18","1":"25.18"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"25.25","1":"25.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"25.01","1":"25.01"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.22","1":"25.22"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"25.52","1":"25.52"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"25.58","1":"25.58"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"25.08","1":"25.08"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"24.75","1":"24.75"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"25.13","1":"25.13"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"25.18","1":"25.18"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"25.41","1":"25.41"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"25.22","1":"25.22"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"24.97","1":"24.97"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"25.00","1":"25.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"24.89","1":"24.89"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"24.90","1":"24.90"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"24.56","1":"24.56"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"24.98","1":"24.98"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"25.43","1":"25.43"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"26.23","1":"26.23"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"25.73","1":"25.73"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"25.30","1":"25.30"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"26.86","1":"26.86"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"29.01","1":"29.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"27.95","1":"27.95"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"27.83","1":"27.83"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"27.51","1":"27.51"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"26.91","1":"26.91"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"26.72","1":"26.72"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"27.10","1":"27.10"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"26.69","1":"26.69"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"26.65","1":"26.65"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"25.71","1":"25.71"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"25.63","1":"25.63"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"24.43","1":"24.43"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"25.63","1":"25.63"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"26.21","1":"26.21"}]}