{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"12.35","1":"12.35"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"12.25","1":"12.25"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"12.40","1":"12.40"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"12.80","1":"12.80"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"12.90","1":"12.90"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"13.05","1":"13.05"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"12.85","1":"12.85"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"12.85","1":"12.85"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"12.60","1":"12.60"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"12.95","1":"12.95"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"12.80","1":"12.80"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"12.75","1":"12.75"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"12.80","1":"12.80"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"13.25","1":"13.25"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"13.00","1":"13.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"12.95","1":"12.95"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"12.95","1":"12.95"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"12.85","1":"12.85"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"12.75","1":"12.75"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"12.70","1":"12.70"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"12.70","1":"12.70"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"12.95","1":"12.95"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"12.70","1":"12.70"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"12.85","1":"12.85"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"12.75","1":"12.75"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"12.75","1":"12.75"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"12.70","1":"12.70"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"12.60","1":"12.60"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"12.30","1":"12.30"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"12.35","1":"12.35"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"12.30","1":"12.30"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"12.45","1":"12.45"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"11.80","1":"11.80"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"12.30","1":"12.30"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"12.75","1":"12.75"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"13.60","1":"13.60"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"13.45","1":"13.45"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"13.10","1":"13.10"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"12.85","1":"12.85"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"12.70","1":"12.70"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"12.50","1":"12.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"12.75","1":"12.75"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"12.80","1":"12.80"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"12.65","1":"12.65"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"13.15","1":"13.15"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"13.05","1":"13.05"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"13.20","1":"13.20"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"13.00","1":"13.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"12.60","1":"12.60"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"12.75","1":"12.75"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"12.60","1":"12.60"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"12.55","1":"12.55"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"12.60","1":"12.60"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"12.75","1":"12.75"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"13.00","1":"13.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"13.65","1":"13.65"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"13.30","1":"13.30"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"13.35","1":"13.35"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"13.25","1":"13.25"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"13.30","1":"13.30"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"13.75","1":"13.75"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"13.35","1":"13.35"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"13.40","1":"13.40"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"13.70","1":"13.70"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"14.90","1":"14.90"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"14.60","1":"14.60"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"14.25","1":"14.25"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"15.00","1":"15.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"15.90","1":"15.90"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"17.00","1":"17.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"18.40","1":"18.40"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"17.40","1":"17.40"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"16.40","1":"16.40"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"15.40","1":"15.40"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"14.50","1":"14.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"13.50","1":"13.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"12.60","1":"12.60"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"11.60","1":"11.60"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"10.60","1":"10.60"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"12.10","1":"12.10"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"13.55","1":"13.55"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"14.85","1":"14.85"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"13.85","1":"13.85"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"13.10","1":"13.10"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"14.00","1":"14.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"13.30","1":"13.30"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"13.05","1":"13.05"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"13.25","1":"13.25"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"12.85","1":"12.85"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"11.85","1":"11.85"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"11.15","1":"11.15"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"12.60","1":"12.60"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"12.60","1":"12.60"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"12.75","1":"12.75"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"12.50","1":"12.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"11.95","1":"11.95"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"12.35","1":"12.35"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"12.35","1":"12.35"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"12.20","1":"12.20"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"12.15","1":"12.15"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"12.25","1":"12.25"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"12.00","1":"12.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"11.50","1":"11.50"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"12.25","1":"12.25"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"11.10","1":"11.10"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"11.40","1":"11.40"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"11.20","1":"11.20"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"11.15","1":"11.15"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"11.10","1":"11.10"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"10.95","1":"10.95"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"10.95","1":"10.95"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"10.70","1":"10.70"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"10.55","1":"10.55"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"10.25","1":"10.25"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"10.10","1":"10.10"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"10.15","1":"10.15"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"10.30","1":"10.30"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"10.20","1":"10.20"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"9.90","1":"9.90"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"10.30","1":"10.30"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"10.35","1":"10.35"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"10.20","1":"10.20"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"10.20","1":"10.20"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"10.15","1":"10.15"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"10.30","1":"10.30"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"11.30","1":"11.30"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"10.75","1":"10.75"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"10.30","1":"10.30"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"10.65","1":"10.65"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"10.55","1":"10.55"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"10.65","1":"10.65"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"10.60","1":"10.60"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"10.35","1":"10.35"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"10.05","1":"10.05"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"10.35","1":"10.35"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"10.30","1":"10.30"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"10.30","1":"10.30"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"10.05","1":"10.05"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"10.05","1":"10.05"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"10.05","1":"10.05"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"10.20","1":"10.20"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"10.40","1":"10.40"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"10.20","1":"10.20"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"10.40","1":"10.40"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"10.30","1":"10.30"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"10.60","1":"10.60"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"10.55","1":"10.55"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"10.60","1":"10.60"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"10.20","1":"10.20"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"10.35","1":"10.35"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"10.20","1":"10.20"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"10.05","1":"10.05"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"10.05","1":"10.05"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"10.05","1":"10.05"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"10.05","1":"10.05"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"10.05","1":"10.05"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"10.05","1":"10.05"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"10.05","1":"10.05"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"10.00","1":"10.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"10.00","1":"10.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"10.00","1":"10.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"10.00","1":"10.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"10.05","1":"10.05"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"10.00","1":"10.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"10.10","1":"10.10"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"10.10","1":"10.10"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"10.05","1":"10.05"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"10.10","1":"10.10"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"10.00","1":"10.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"10.40","1":"10.40"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"10.20","1":"10.20"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"10.05","1":"10.05"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"10.00","1":"10.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"10.00","1":"10.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"10.00","1":"10.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"10.10","1":"10.10"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"10.05","1":"10.05"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"10.00","1":"10.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"10.00","1":"10.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"10.00","1":"10.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"10.00","1":"10.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"10.00","1":"10.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"10.05","1":"10.05"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"10.10","1":"10.10"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"11.10","1":"11.10"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"10.95","1":"10.95"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"10.85","1":"10.85"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"10.55","1":"10.55"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"10.40","1":"10.40"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"10.35","1":"10.35"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"10.65","1":"10.65"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"11.15","1":"11.15"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"11.10","1":"11.10"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"11.00","1":"11.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"11.35","1":"11.35"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"11.30","1":"11.30"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"11.05","1":"11.05"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"11.05","1":"11.05"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"10.90","1":"10.90"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"11.20","1":"11.20"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"10.85","1":"10.85"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"10.85","1":"10.85"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"10.85","1":"10.85"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"10.95","1":"10.95"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"10.80","1":"10.80"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"10.65","1":"10.65"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"10.70","1":"10.70"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"10.70","1":"10.70"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"10.65","1":"10.65"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"10.65","1":"10.65"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"10.35","1":"10.35"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"10.50","1":"10.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"10.25","1":"10.25"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"10.10","1":"10.10"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"10.30","1":"10.30"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"10.10","1":"10.10"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"10.10","1":"10.10"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"10.40","1":"10.40"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"10.00","1":"10.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"10.00","1":"10.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"10.10","1":"10.10"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"10.05","1":"10.05"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"10.10","1":"10.10"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"10.60","1":"10.60"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"11.60","1":"11.60"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"12.20","1":"12.20"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"11.90","1":"11.90"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"12.25","1":"12.25"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"12.30","1":"12.30"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"12.75","1":"12.75"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"12.45","1":"12.45"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"12.00","1":"12.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"11.65","1":"11.65"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"11.85","1":"11.85"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"12.85","1":"12.85"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"13.35","1":"13.35"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"13.30","1":"13.30"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"13.20","1":"13.20"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"14.20","1":"14.20"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"14.50","1":"14.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"13.65","1":"13.65"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"13.95","1":"13.95"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"14.00","1":"14.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"13.75","1":"13.75"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"13.70","1":"13.70"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"13.60","1":"13.60"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"13.25","1":"13.25"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"13.65","1":"13.65"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"13.30","1":"13.30"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"13.05","1":"13.05"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"13.20","1":"13.20"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"13.30","1":"13.30"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"13.70","1":"13.70"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"13.70","1":"13.70"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"13.50","1":"13.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"13.45","1":"13.45"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"13.35","1":"13.35"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"13.25","1":"13.25"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"13.25","1":"13.25"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"13.30","1":"13.30"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"13.15","1":"13.15"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"13.00","1":"13.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"13.00","1":"13.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"12.70","1":"12.70"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"12.75","1":"12.75"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"12.35","1":"12.35"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"12.30","1":"12.30"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"12.40","1":"12.40"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"12.85","1":"12.85"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"13.80","1":"13.80"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"14.05","1":"14.05"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"14.70","1":"14.70"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"15.60","1":"15.60"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"16.15","1":"16.15"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"15.40","1":"15.40"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"14.85","1":"14.85"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"14.70","1":"14.70"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"14.30","1":"14.30"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"14.45","1":"14.45"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"14.90","1":"14.90"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"14.95","1":"14.95"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"15.75","1":"15.75"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"15.35","1":"15.35"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"15.00","1":"15.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"14.40","1":"14.40"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"15.10","1":"15.10"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"15.30","1":"15.30"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"15.00","1":"15.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"14.75","1":"14.75"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"14.30","1":"14.30"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"14.00","1":"14.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"13.90","1":"13.90"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"13.30","1":"13.30"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"12.45","1":"12.45"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"12.65","1":"12.65"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"12.20","1":"12.20"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"12.50","1":"12.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"12.25","1":"12.25"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"11.25","1":"11.25"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"11.95","1":"11.95"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"11.00","1":"11.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"12.00","1":"12.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"11.60","1":"11.60"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"11.25","1":"11.25"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"11.70","1":"11.70"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"11.95","1":"11.95"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"12.35","1":"12.35"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"12.20","1":"12.20"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"12.20","1":"12.20"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"12.10","1":"12.10"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"12.30","1":"12.30"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"12.35","1":"12.35"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"12.15","1":"12.15"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"12.00","1":"12.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"11.90","1":"11.90"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"11.80","1":"11.80"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"11.80","1":"11.80"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"12.50","1":"12.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"12.50","1":"12.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"12.45","1":"12.45"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"12.55","1":"12.55"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"12.40","1":"12.40"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"12.50","1":"12.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"12.30","1":"12.30"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"11.90","1":"11.90"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"12.20","1":"12.20"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"12.55","1":"12.55"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"12.45","1":"12.45"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"12.55","1":"12.55"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"12.30","1":"12.30"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"12.00","1":"12.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"12.00","1":"12.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"11.80","1":"11.80"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"11.35","1":"11.35"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"11.25","1":"11.25"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"10.85","1":"10.85"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"11.25","1":"11.25"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"11.30","1":"11.30"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"10.75","1":"10.75"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"10.50","1":"10.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"10.90","1":"10.90"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"10.75","1":"10.75"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"10.65","1":"10.65"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"10.45","1":"10.45"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"10.05","1":"10.05"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"10.00","1":"10.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"10.25","1":"10.25"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"10.00","1":"10.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"10.05","1":"10.05"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"10.10","1":"10.10"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"10.05","1":"10.05"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"10.10","1":"10.10"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"10.20","1":"10.20"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"10.00","1":"10.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"10.00","1":"10.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"10.05","1":"10.05"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"10.10","1":"10.10"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"10.10","1":"10.10"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"9.75","1":"9.75"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"10.10","1":"10.10"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"10.20","1":"10.20"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"10.75","1":"10.75"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"10.35","1":"10.35"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"10.15","1":"10.15"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"10.15","1":"10.15"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"10.15","1":"10.15"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"10.10","1":"10.10"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"10.10","1":"10.10"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"10.40","1":"10.40"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"10.30","1":"10.30"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"10.10","1":"10.10"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"10.20","1":"10.20"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"10.20","1":"10.20"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"10.60","1":"10.60"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"10.25","1":"10.25"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"10.20","1":"10.20"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"10.20","1":"10.20"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"10.20","1":"10.20"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"10.15","1":"10.15"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"10.05","1":"10.05"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"10.05","1":"10.05"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"10.05","1":"10.05"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"10.05","1":"10.05"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"9.75","1":"9.75"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"9.90","1":"9.90"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"9.85","1":"9.85"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"9.70","1":"9.70"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"9.90","1":"9.90"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"9.85","1":"9.85"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"9.90","1":"9.90"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"9.90","1":"9.90"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"9.90","1":"9.90"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"9.85","1":"9.85"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"9.85","1":"9.85"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"9.80","1":"9.80"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"10.15","1":"10.15"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"9.85","1":"9.85"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"9.70","1":"9.70"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"9.70","1":"9.70"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"9.75","1":"9.75"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"9.70","1":"9.70"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"9.70","1":"9.70"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"9.75","1":"9.75"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"9.75","1":"9.75"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"9.80","1":"9.80"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"9.70","1":"9.70"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"9.70","1":"9.70"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"9.70","1":"9.70"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"9.55","1":"9.55"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"9.70","1":"9.70"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"9.55","1":"9.55"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"9.50","1":"9.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"9.40","1":"9.40"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"9.30","1":"9.30"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"9.40","1":"9.40"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"9.35","1":"9.35"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"9.20","1":"9.20"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"9.10","1":"9.10"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"9.25","1":"9.25"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"9.40","1":"9.40"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"9.30","1":"9.30"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"9.10","1":"9.10"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"9.50","1":"9.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"9.40","1":"9.40"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"9.25","1":"9.25"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"9.05","1":"9.05"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"9.00","1":"9.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"9.00","1":"9.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"9.35","1":"9.35"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"9.25","1":"9.25"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"9.20","1":"9.20"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"9.60","1":"9.60"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"9.35","1":"9.35"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"9.30","1":"9.30"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"9.25","1":"9.25"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"9.30","1":"9.30"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"9.30","1":"9.30"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"9.65","1":"9.65"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"9.55","1":"9.55"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"9.50","1":"9.50"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"9.75","1":"9.75"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"9.65","1":"9.65"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"9.50","1":"9.50"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"9.50","1":"9.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"9.50","1":"9.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"9.50","1":"9.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"9.50","1":"9.50"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"9.50","1":"9.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"9.50","1":"9.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"9.60","1":"9.60"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"9.50","1":"9.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"9.50","1":"9.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"9.50","1":"9.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"9.30","1":"9.30"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"9.30","1":"9.30"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"9.40","1":"9.40"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"9.30","1":"9.30"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"9.35","1":"9.35"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"9.20","1":"9.20"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"9.10","1":"9.10"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"9.20","1":"9.20"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"9.05","1":"9.05"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"9.20","1":"9.20"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"9.00","1":"9.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"8.80","1":"8.80"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"8.90","1":"8.90"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"8.75","1":"8.75"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"8.85","1":"8.85"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"8.95","1":"8.95"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"8.65","1":"8.65"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"8.70","1":"8.70"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"8.50","1":"8.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"8.65","1":"8.65"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"8.95","1":"8.95"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"8.90","1":"8.90"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"8.90","1":"8.90"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"8.70","1":"8.70"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"9.05","1":"9.05"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"9.05","1":"9.05"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"9.05","1":"9.05"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"8.95","1":"8.95"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"8.90","1":"8.90"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"8.90","1":"8.90"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"9.05","1":"9.05"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"9.25","1":"9.25"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"9.90","1":"9.90"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"10.35","1":"10.35"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"10.00","1":"10.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"10.35","1":"10.35"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"11.00","1":"11.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"11.85","1":"11.85"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"11.60","1":"11.60"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"11.20","1":"11.20"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"11.30","1":"11.30"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"11.45","1":"11.45"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"11.30","1":"11.30"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"11.00","1":"11.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"11.10","1":"11.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"10.85","1":"10.85"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"10.50","1":"10.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"10.00","1":"10.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"10.20","1":"10.20"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"10.00","1":"10.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"10.00","1":"10.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"10.00","1":"10.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"10.15","1":"10.15"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"10.20","1":"10.20"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"10.35","1":"10.35"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"10.20","1":"10.20"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"9.90","1":"9.90"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"10.25","1":"10.25"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"10.40","1":"10.40"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"10.45","1":"10.45"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"9.80","1":"9.80"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"10.10","1":"10.10"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"10.00","1":"10.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"9.85","1":"9.85"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"9.95","1":"9.95"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"9.80","1":"9.80"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"9.70","1":"9.70"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"9.45","1":"9.45"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"10.45","1":"10.45"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"10.60","1":"10.60"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"10.35","1":"10.35"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"10.15","1":"10.15"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"10.50","1":"10.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"10.65","1":"10.65"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"10.75","1":"10.75"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"10.65","1":"10.65"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"10.75","1":"10.75"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"10.60","1":"10.60"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"10.50","1":"10.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"10.60","1":"10.60"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"11.10","1":"11.10"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"11.45","1":"11.45"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"11.80","1":"11.80"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"11.20","1":"11.20"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"11.45","1":"11.45"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"11.30","1":"11.30"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"11.20","1":"11.20"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"11.50","1":"11.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"11.75","1":"11.75"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"12.00","1":"12.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"11.75","1":"11.75"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"11.65","1":"11.65"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"11.55","1":"11.55"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"10.75","1":"10.75"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"10.75","1":"10.75"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"10.85","1":"10.85"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"10.60","1":"10.60"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"10.60","1":"10.60"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"10.20","1":"10.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"10.30","1":"10.30"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"10.05","1":"10.05"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"10.15","1":"10.15"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"10.95","1":"10.95"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"10.90","1":"10.90"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"11.00","1":"11.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"11.65","1":"11.65"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"11.65","1":"11.65"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"11.40","1":"11.40"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"11.35","1":"11.35"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"12.35","1":"12.35"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"12.00","1":"12.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"12.90","1":"12.90"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"12.60","1":"12.60"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"13.45","1":"13.45"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"13.10","1":"13.10"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"12.20","1":"12.20"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"12.20","1":"12.20"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"12.65","1":"12.65"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"12.45","1":"12.45"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"13.05","1":"13.05"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"13.20","1":"13.20"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"13.70","1":"13.70"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"13.20","1":"13.20"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"12.90","1":"12.90"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"13.40","1":"13.40"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"13.10","1":"13.10"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"12.80","1":"12.80"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"13.45","1":"13.45"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"13.80","1":"13.80"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"14.40","1":"14.40"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"15.40","1":"15.40"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"16.40","1":"16.40"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"17.40","1":"17.40"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"17.70","1":"17.70"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"18.10","1":"18.10"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"17.25","1":"17.25"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"17.45","1":"17.45"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"16.50","1":"16.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"16.80","1":"16.80"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"16.45","1":"16.45"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"16.60","1":"16.60"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"16.65","1":"16.65"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"15.75","1":"15.75"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"16.10","1":"16.10"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"15.10","1":"15.10"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"14.10","1":"14.10"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"13.85","1":"13.85"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"14.45","1":"14.45"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"14.20","1":"14.20"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"13.80","1":"13.80"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"13.45","1":"13.45"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"13.10","1":"13.10"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"12.95","1":"12.95"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"13.95","1":"13.95"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"14.40","1":"14.40"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"14.00","1":"14.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"13.90","1":"13.90"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"13.40","1":"13.40"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"13.80","1":"13.80"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"14.00","1":"14.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"13.15","1":"13.15"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"12.75","1":"12.75"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"12.90","1":"12.90"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"12.70","1":"12.70"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"11.95","1":"11.95"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"12.40","1":"12.40"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"11.70","1":"11.70"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"12.70","1":"12.70"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"12.10","1":"12.10"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"13.10","1":"13.10"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"13.10","1":"13.10"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"12.95","1":"12.95"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"13.15","1":"13.15"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"13.25","1":"13.25"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"12.80","1":"12.80"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"12.50","1":"12.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"12.70","1":"12.70"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"13.70","1":"13.70"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"13.60","1":"13.60"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"13.35","1":"13.35"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"13.65","1":"13.65"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"14.45","1":"14.45"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"14.95","1":"14.95"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"14.45","1":"14.45"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"13.70","1":"13.70"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"14.50","1":"14.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"15.35","1":"15.35"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"14.80","1":"14.80"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"14.55","1":"14.55"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"14.40","1":"14.40"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"14.70","1":"14.70"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"14.40","1":"14.40"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"14.35","1":"14.35"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"14.75","1":"14.75"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"14.55","1":"14.55"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"14.65","1":"14.65"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"14.70","1":"14.70"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"14.75","1":"14.75"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"14.60","1":"14.60"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"14.35","1":"14.35"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"14.95","1":"14.95"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"15.15","1":"15.15"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"15.30","1":"15.30"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"15.80","1":"15.80"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"15.60","1":"15.60"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"15.25","1":"15.25"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"14.55","1":"14.55"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"13.95","1":"13.95"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"13.75","1":"13.75"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"13.80","1":"13.80"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"13.70","1":"13.70"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"14.20","1":"14.20"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"14.15","1":"14.15"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"13.90","1":"13.90"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"12.90","1":"12.90"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"12.15","1":"12.15"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"11.15","1":"11.15"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"12.00","1":"12.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"12.05","1":"12.05"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"12.50","1":"12.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"13.50","1":"13.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"13.05","1":"13.05"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"12.45","1":"12.45"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"12.45","1":"12.45"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"12.40","1":"12.40"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"12.90","1":"12.90"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"12.80","1":"12.80"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"13.05","1":"13.05"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"12.90","1":"12.90"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"13.05","1":"13.05"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"12.85","1":"12.85"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"12.85","1":"12.85"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"12.80","1":"12.80"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"12.80","1":"12.80"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"12.85","1":"12.85"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"12.60","1":"12.60"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"12.65","1":"12.65"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"12.70","1":"12.70"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"12.90","1":"12.90"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"13.10","1":"13.10"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"12.85","1":"12.85"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"12.75","1":"12.75"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"13.15","1":"13.15"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"13.00","1":"13.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"13.05","1":"13.05"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"12.80","1":"12.80"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"12.75","1":"12.75"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"12.95","1":"12.95"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"13.00","1":"13.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"14.00","1":"14.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"15.00","1":"15.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"13.85","1":"13.85"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"13.40","1":"13.40"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"14.40","1":"14.40"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"14.45","1":"14.45"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"13.85","1":"13.85"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"14.10","1":"14.10"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"13.80","1":"13.80"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"13.35","1":"13.35"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"13.35","1":"13.35"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"13.35","1":"13.35"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"13.45","1":"13.45"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"13.05","1":"13.05"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"12.55","1":"12.55"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"12.95","1":"12.95"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"13.00","1":"13.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"12.65","1":"12.65"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"12.75","1":"12.75"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"12.40","1":"12.40"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"13.00","1":"13.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"12.85","1":"12.85"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"13.00","1":"13.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"13.10","1":"13.10"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"13.00","1":"13.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"12.85","1":"12.85"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"12.80","1":"12.80"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"12.85","1":"12.85"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"12.85","1":"12.85"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"12.85","1":"12.85"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"12.80","1":"12.80"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"12.95","1":"12.95"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"13.05","1":"13.05"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"13.40","1":"13.40"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"13.20","1":"13.20"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"13.50","1":"13.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"13.30","1":"13.30"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"13.35","1":"13.35"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"12.95","1":"12.95"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"13.05","1":"13.05"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"12.85","1":"12.85"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"13.00","1":"13.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"13.10","1":"13.10"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"12.95","1":"12.95"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"12.70","1":"12.70"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"12.45","1":"12.45"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"12.65","1":"12.65"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"12.55","1":"12.55"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"12.15","1":"12.15"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"11.90","1":"11.90"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"11.60","1":"11.60"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"11.85","1":"11.85"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"12.10","1":"12.10"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"11.75","1":"11.75"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"11.55","1":"11.55"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"11.40","1":"11.40"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"12.05","1":"12.05"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"11.80","1":"11.80"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"11.60","1":"11.60"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"11.60","1":"11.60"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"11.75","1":"11.75"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"11.55","1":"11.55"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"11.40","1":"11.40"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"11.35","1":"11.35"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"11.00","1":"11.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"11.90","1":"11.90"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"11.60","1":"11.60"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"11.80","1":"11.80"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"11.75","1":"11.75"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"11.60","1":"11.60"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"11.30","1":"11.30"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"11.20","1":"11.20"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"11.15","1":"11.15"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"11.05","1":"11.05"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"11.05","1":"11.05"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"10.95","1":"10.95"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"11.00","1":"11.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"11.15","1":"11.15"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"11.50","1":"11.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"11.25","1":"11.25"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"11.10","1":"11.10"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"10.45","1":"10.45"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"10.75","1":"10.75"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"10.49","1":"10.49"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"10.36","1":"10.36"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"9.95","1":"9.95"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"8.95","1":"8.95"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"7.95","1":"7.95"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"7.65","1":"7.65"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"8.10","1":"8.10"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"7.99","1":"7.99"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"7.85","1":"7.85"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"7.85","1":"7.85"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"8.40","1":"8.40"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"8.40","1":"8.40"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"8.24","1":"8.24"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"8.00","1":"8.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"7.75","1":"7.75"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"7.78","1":"7.78"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"7.80","1":"7.80"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"7.30","1":"7.30"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"6.31","1":"6.31"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"6.60","1":"6.60"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"7.45","1":"7.45"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"6.65","1":"6.65"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"6.81","1":"6.81"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"6.90","1":"6.90"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"6.79","1":"6.79"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"8.00","1":"8.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"7.46","1":"7.46"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"7.28","1":"7.28"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"7.10","1":"7.10"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"7.02","1":"7.02"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"7.07","1":"7.07"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"7.04","1":"7.04"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"7.24","1":"7.24"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"6.81","1":"6.81"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"6.99","1":"6.99"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"6.90","1":"6.90"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"6.58","1":"6.58"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"6.54","1":"6.54"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"5.84","1":"5.84"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"6.42","1":"6.42"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"6.43","1":"6.43"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"6.37","1":"6.37"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"6.31","1":"6.31"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"6.25","1":"6.25"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"6.19","1":"6.19"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"6.13","1":"6.13"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"6.07","1":"6.07"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"6.01","1":"6.01"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"5.95","1":"5.95"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"5.90","1":"5.90"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"5.85","1":"5.85"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"5.80","1":"5.80"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"5.75","1":"5.75"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"4.75","1":"4.75"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"5.11","1":"5.11"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"4.50","1":"4.50"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"4.68","1":"4.68"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"4.73","1":"4.73"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"4.90","1":"4.90"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"5.22","1":"5.22"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"5.43","1":"5.43"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"5.22","1":"5.22"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"5.25","1":"5.25"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"4.90","1":"4.90"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"4.70","1":"4.70"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"4.90","1":"4.90"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"4.55","1":"4.55"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"4.03","1":"4.03"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"3.99","1":"3.99"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"4.09","1":"4.09"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"3.91","1":"3.91"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"3.94","1":"3.94"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"4.01","1":"4.01"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"4.23","1":"4.23"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"3.95","1":"3.95"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"4.00","1":"4.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"4.06","1":"4.06"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"5.05","1":"5.05"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"4.87","1":"4.87"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"4.22","1":"4.22"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"4.21","1":"4.21"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"4.03","1":"4.03"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"4.00","1":"4.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"3.80","1":"3.80"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"3.82","1":"3.82"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"3.82","1":"3.82"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"3.82","1":"3.82"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"3.82","1":"3.82"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"3.82","1":"3.82"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"3.82","1":"3.82"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"3.82","1":"3.82"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"3.82","1":"3.82"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"3.82","1":"3.82"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"3.82","1":"3.82"},{"s_date":"Oct 20, 08","0":"Oct 20, 08","s_close":"3.82","1":"3.82"},{"s_date":"Nov 21, 08","0":"Nov 21, 08","s_close":"3.82","1":"3.82"},{"s_date":"Nov 24, 08","0":"Nov 24, 08","s_close":"3.82","1":"3.82"},{"s_date":"Nov 26, 08","0":"Nov 26, 08","s_close":"3.82","1":"3.82"},{"s_date":"Dec 03, 08","0":"Dec 03, 08","s_close":"3.82","1":"3.82"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"1.82","1":"1.82"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"1.28","1":"1.28"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"1.65","1":"1.65"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"2.14","1":"2.14"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"1.97","1":"1.97"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"1.70","1":"1.70"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"1.41","1":"1.41"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"2.16","1":"2.16"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"2.25","1":"2.25"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"1.58","1":"1.58"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"1.78","1":"1.78"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"2.05","1":"2.05"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"2.28","1":"2.28"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"2.83","1":"2.83"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"2.98","1":"2.98"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"2.70","1":"2.70"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"2.51","1":"2.51"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"2.78","1":"2.78"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"2.76","1":"2.76"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"2.43","1":"2.43"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"2.30","1":"2.30"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"2.33","1":"2.33"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"2.43","1":"2.43"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"2.21","1":"2.21"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"2.07","1":"2.07"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"1.61","1":"1.61"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"1.50","1":"1.50"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"1.66","1":"1.66"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"1.83","1":"1.83"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"1.70","1":"1.70"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"1.85","1":"1.85"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"1.70","1":"1.70"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"1.68","1":"1.68"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"1.54","1":"1.54"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"1.49","1":"1.49"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"1.28","1":"1.28"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"1.18","1":"1.18"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"1.34","1":"1.34"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"1.37","1":"1.37"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"1.38","1":"1.38"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"1.42","1":"1.42"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"1.35","1":"1.35"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"1.35","1":"1.35"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"1.51","1":"1.51"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"1.46","1":"1.46"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"1.48","1":"1.48"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"1.71","1":"1.71"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"1.48","1":"1.48"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"1.68","1":"1.68"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"1.78","1":"1.78"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"1.68","1":"1.68"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"1.59","1":"1.59"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"1.68","1":"1.68"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"1.60","1":"1.60"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"1.59","1":"1.59"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"1.57","1":"1.57"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"1.53","1":"1.53"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"1.66","1":"1.66"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"1.49","1":"1.49"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"1.71","1":"1.71"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"1.46","1":"1.46"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"1.46","1":"1.46"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"1.49","1":"1.49"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"1.39","1":"1.39"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"1.44","1":"1.44"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"1.39","1":"1.39"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"1.26","1":"1.26"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"1.35","1":"1.35"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"1.38","1":"1.38"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"1.34","1":"1.34"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"1.35","1":"1.35"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"1.59","1":"1.59"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"1.56","1":"1.56"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"1.49","1":"1.49"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"1.93","1":"1.93"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"2.03","1":"2.03"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"1.99","1":"1.99"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"2.09","1":"2.09"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"2.07","1":"2.07"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"1.90","1":"1.90"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"1.83","1":"1.83"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"1.66","1":"1.66"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"1.63","1":"1.63"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"1.70","1":"1.70"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"1.72","1":"1.72"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"1.64","1":"1.64"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"1.53","1":"1.53"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"1.65","1":"1.65"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"1.78","1":"1.78"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"1.79","1":"1.79"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"1.72","1":"1.72"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"1.70","1":"1.70"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"1.66","1":"1.66"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"1.61","1":"1.61"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"1.63","1":"1.63"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"1.60","1":"1.60"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"1.56","1":"1.56"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"1.57","1":"1.57"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"1.62","1":"1.62"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"1.58","1":"1.58"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"1.56","1":"1.56"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"1.58","1":"1.58"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"1.58","1":"1.58"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"1.53","1":"1.53"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"1.51","1":"1.51"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"1.43","1":"1.43"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"1.55","1":"1.55"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"1.53","1":"1.53"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"1.52","1":"1.52"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"1.61","1":"1.61"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"1.68","1":"1.68"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"1.64","1":"1.64"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"1.56","1":"1.56"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"1.53","1":"1.53"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"1.47","1":"1.47"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"1.49","1":"1.49"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"1.49","1":"1.49"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"1.49","1":"1.49"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"1.56","1":"1.56"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"1.47","1":"1.47"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"1.49","1":"1.49"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"1.51","1":"1.51"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"1.49","1":"1.49"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"1.48","1":"1.48"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"1.45","1":"1.45"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"1.43","1":"1.43"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"1.44","1":"1.44"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"1.44","1":"1.44"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"1.42","1":"1.42"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"1.39","1":"1.39"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"1.40","1":"1.40"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"1.37","1":"1.37"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"1.39","1":"1.39"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"1.35","1":"1.35"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"1.38","1":"1.38"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"1.49","1":"1.49"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"1.39","1":"1.39"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"1.40","1":"1.40"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"1.47","1":"1.47"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"1.41","1":"1.41"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"1.43","1":"1.43"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"1.51","1":"1.51"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"1.51","1":"1.51"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"1.41","1":"1.41"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"1.41","1":"1.41"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"1.38","1":"1.38"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"1.43","1":"1.43"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"1.48","1":"1.48"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"1.72","1":"1.72"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"1.73","1":"1.73"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"1.64","1":"1.64"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"1.57","1":"1.57"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"1.80","1":"1.80"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"1.67","1":"1.67"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"1.59","1":"1.59"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"1.56","1":"1.56"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"1.66","1":"1.66"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"1.61","1":"1.61"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"1.57","1":"1.57"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"1.55","1":"1.55"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"1.57","1":"1.57"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"1.68","1":"1.68"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"1.78","1":"1.78"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"1.70","1":"1.70"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"2.05","1":"2.05"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"2.00","1":"2.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"1.83","1":"1.83"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"1.79","1":"1.79"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"1.80","1":"1.80"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"1.81","1":"1.81"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"1.85","1":"1.85"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"1.83","1":"1.83"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"1.83","1":"1.83"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"1.81","1":"1.81"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"1.79","1":"1.79"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"1.77","1":"1.77"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"1.78","1":"1.78"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"1.83","1":"1.83"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"1.81","1":"1.81"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"1.79","1":"1.79"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"1.82","1":"1.82"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"1.78","1":"1.78"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"1.75","1":"1.75"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"1.82","1":"1.82"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"1.76","1":"1.76"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"1.79","1":"1.79"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"1.86","1":"1.86"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"1.84","1":"1.84"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"1.81","1":"1.81"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"2.01","1":"2.01"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"2.06","1":"2.06"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"2.11","1":"2.11"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"2.09","1":"2.09"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"2.06","1":"2.06"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"2.24","1":"2.24"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"2.44","1":"2.44"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"2.35","1":"2.35"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"2.30","1":"2.30"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"2.27","1":"2.27"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"2.17","1":"2.17"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"2.18","1":"2.18"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"2.16","1":"2.16"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"2.13","1":"2.13"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"2.06","1":"2.06"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"2.08","1":"2.08"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"2.05","1":"2.05"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"2.03","1":"2.03"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"2.21","1":"2.21"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"2.04","1":"2.04"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"2.17","1":"2.17"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"2.13","1":"2.13"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"2.13","1":"2.13"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"2.17","1":"2.17"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"2.14","1":"2.14"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"2.09","1":"2.09"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"2.21","1":"2.21"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"2.45","1":"2.45"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"2.62","1":"2.62"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"2.15","1":"2.15"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"2.12","1":"2.12"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"2.12","1":"2.12"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"2.16","1":"2.16"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"2.05","1":"2.05"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"1.96","1":"1.96"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"1.94","1":"1.94"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"2.13","1":"2.13"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"2.25","1":"2.25"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"2.22","1":"2.22"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"2.25","1":"2.25"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"2.25","1":"2.25"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"2.21","1":"2.21"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"2.16","1":"2.16"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"2.07","1":"2.07"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"2.05","1":"2.05"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"2.08","1":"2.08"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"2.04","1":"2.04"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"2.02","1":"2.02"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"2.03","1":"2.03"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"2.06","1":"2.06"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"2.05","1":"2.05"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"2.03","1":"2.03"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"2.00","1":"2.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"2.05","1":"2.05"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"2.22","1":"2.22"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"2.17","1":"2.17"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"2.19","1":"2.19"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"2.17","1":"2.17"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"2.17","1":"2.17"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"2.30","1":"2.30"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"2.21","1":"2.21"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"2.20","1":"2.20"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"2.20","1":"2.20"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"2.14","1":"2.14"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"2.13","1":"2.13"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"2.11","1":"2.11"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"2.16","1":"2.16"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"2.12","1":"2.12"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"2.13","1":"2.13"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"2.15","1":"2.15"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"2.14","1":"2.14"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"2.43","1":"2.43"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"2.53","1":"2.53"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"2.68","1":"2.68"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"2.57","1":"2.57"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"2.49","1":"2.49"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"2.54","1":"2.54"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"2.63","1":"2.63"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"2.62","1":"2.62"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"2.93","1":"2.93"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"3.03","1":"3.03"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"3.40","1":"3.40"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"3.26","1":"3.26"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"3.10","1":"3.10"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"3.17","1":"3.17"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"2.96","1":"2.96"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"2.87","1":"2.87"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"3.25","1":"3.25"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"3.61","1":"3.61"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"3.40","1":"3.40"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"3.31","1":"3.31"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"3.38","1":"3.38"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"3.27","1":"3.27"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"3.27","1":"3.27"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"3.21","1":"3.21"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"3.29","1":"3.29"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"3.37","1":"3.37"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"3.37","1":"3.37"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"3.30","1":"3.30"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"3.35","1":"3.35"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"3.35","1":"3.35"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"3.32","1":"3.32"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"3.33","1":"3.33"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"3.40","1":"3.40"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"3.37","1":"3.37"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"3.14","1":"3.14"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"2.96","1":"2.96"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"2.55","1":"2.55"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"2.65","1":"2.65"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"2.50","1":"2.50"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"2.71","1":"2.71"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"2.82","1":"2.82"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"3.03","1":"3.03"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"2.95","1":"2.95"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"2.86","1":"2.86"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"2.90","1":"2.90"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"3.19","1":"3.19"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"3.40","1":"3.40"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"3.56","1":"3.56"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"3.50","1":"3.50"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"3.51","1":"3.51"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"3.65","1":"3.65"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"3.63","1":"3.63"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"3.70","1":"3.70"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"3.59","1":"3.59"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"3.47","1":"3.47"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"3.38","1":"3.38"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"3.22","1":"3.22"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"3.34","1":"3.34"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"3.83","1":"3.83"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"4.21","1":"4.21"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"4.22","1":"4.22"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"4.10","1":"4.10"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"4.12","1":"4.12"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"4.50","1":"4.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"4.65","1":"4.65"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"5.06","1":"5.06"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"5.12","1":"5.12"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"6.05","1":"6.05"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"5.69","1":"5.69"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"5.47","1":"5.47"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"5.79","1":"5.79"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"5.72","1":"5.72"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"5.80","1":"5.80"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"6.13","1":"6.13"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"6.31","1":"6.31"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"6.36","1":"6.36"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"5.72","1":"5.72"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"5.76","1":"5.76"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"5.26","1":"5.26"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"5.42","1":"5.42"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"5.24","1":"5.24"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"5.42","1":"5.42"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"5.43","1":"5.43"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"5.31","1":"5.31"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"5.00","1":"5.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"4.79","1":"4.79"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"4.37","1":"4.37"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"5.28","1":"5.28"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"5.17","1":"5.17"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"5.03","1":"5.03"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"4.79","1":"4.79"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"4.88","1":"4.88"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"5.12","1":"5.12"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"4.97","1":"4.97"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"4.89","1":"4.89"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"4.98","1":"4.98"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"4.64","1":"4.64"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"4.96","1":"4.96"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"4.77","1":"4.77"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"4.70","1":"4.70"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"4.53","1":"4.53"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"4.48","1":"4.48"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"4.80","1":"4.80"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"5.06","1":"5.06"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"5.27","1":"5.27"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"5.19","1":"5.19"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"5.07","1":"5.07"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"4.81","1":"4.81"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"4.96","1":"4.96"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"4.57","1":"4.57"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"4.64","1":"4.64"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"4.85","1":"4.85"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"4.89","1":"4.89"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"4.83","1":"4.83"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"4.70","1":"4.70"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"4.72","1":"4.72"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"4.63","1":"4.63"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"4.65","1":"4.65"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"4.52","1":"4.52"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"4.04","1":"4.04"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"4.16","1":"4.16"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"4.11","1":"4.11"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"4.10","1":"4.10"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"4.08","1":"4.08"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"4.04","1":"4.04"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"4.03","1":"4.03"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"4.12","1":"4.12"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"4.29","1":"4.29"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"4.56","1":"4.56"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"4.49","1":"4.49"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"4.48","1":"4.48"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"4.71","1":"4.71"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"4.56","1":"4.56"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"4.54","1":"4.54"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"4.54","1":"4.54"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"4.48","1":"4.48"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"4.40","1":"4.40"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"4.35","1":"4.35"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"4.23","1":"4.23"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"4.04","1":"4.04"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"4.02","1":"4.02"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"4.12","1":"4.12"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"4.10","1":"4.10"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"4.09","1":"4.09"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"4.20","1":"4.20"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"4.36","1":"4.36"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"4.31","1":"4.31"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"4.11","1":"4.11"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"4.07","1":"4.07"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"3.84","1":"3.84"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"3.63","1":"3.63"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"3.72","1":"3.72"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"3.67","1":"3.67"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"3.65","1":"3.65"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"2.96","1":"2.96"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"3.19","1":"3.19"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"3.38","1":"3.38"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"3.41","1":"3.41"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"3.43","1":"3.43"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"3.42","1":"3.42"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"3.28","1":"3.28"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"3.12","1":"3.12"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"3.20","1":"3.20"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"3.22","1":"3.22"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"3.14","1":"3.14"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"3.37","1":"3.37"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"3.21","1":"3.21"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"3.19","1":"3.19"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"3.16","1":"3.16"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"3.05","1":"3.05"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"3.12","1":"3.12"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"3.28","1":"3.28"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"3.30","1":"3.30"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"3.77","1":"3.77"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"3.74","1":"3.74"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"3.70","1":"3.70"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"3.78","1":"3.78"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"3.68","1":"3.68"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"3.62","1":"3.62"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"3.41","1":"3.41"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"3.33","1":"3.33"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"3.86","1":"3.86"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"4.17","1":"4.17"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"4.23","1":"4.23"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"4.12","1":"4.12"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"3.99","1":"3.99"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"4.27","1":"4.27"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"4.28","1":"4.28"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"4.26","1":"4.26"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"4.27","1":"4.27"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"4.39","1":"4.39"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"4.28","1":"4.28"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"4.21","1":"4.21"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"4.17","1":"4.17"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"4.17","1":"4.17"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"4.10","1":"4.10"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"4.02","1":"4.02"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"3.96","1":"3.96"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"4.05","1":"4.05"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"4.04","1":"4.04"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"4.30","1":"4.30"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"4.35","1":"4.35"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"4.30","1":"4.30"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"4.09","1":"4.09"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"4.09","1":"4.09"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"4.03","1":"4.03"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"4.01","1":"4.01"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"4.10","1":"4.10"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"4.30","1":"4.30"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"4.17","1":"4.17"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"4.16","1":"4.16"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"4.18","1":"4.18"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"4.27","1":"4.27"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"4.39","1":"4.39"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"4.43","1":"4.43"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"4.31","1":"4.31"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"4.25","1":"4.25"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"4.29","1":"4.29"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"4.25","1":"4.25"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"4.17","1":"4.17"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"4.17","1":"4.17"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"4.14","1":"4.14"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"4.25","1":"4.25"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"4.24","1":"4.24"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"4.20","1":"4.20"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"4.16","1":"4.16"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"4.19","1":"4.19"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"4.21","1":"4.21"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"3.87","1":"3.87"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"3.78","1":"3.78"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"3.72","1":"3.72"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"3.72","1":"3.72"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"3.85","1":"3.85"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"3.78","1":"3.78"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"3.83","1":"3.83"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"3.76","1":"3.76"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"3.73","1":"3.73"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"3.67","1":"3.67"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"3.62","1":"3.62"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"3.70","1":"3.70"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"3.70","1":"3.70"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"3.74","1":"3.74"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"3.64","1":"3.64"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"3.61","1":"3.61"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"3.62","1":"3.62"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"3.57","1":"3.57"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"3.45","1":"3.45"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"3.48","1":"3.48"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"3.38","1":"3.38"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"3.40","1":"3.40"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"3.31","1":"3.31"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"3.24","1":"3.24"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"3.31","1":"3.31"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"3.25","1":"3.25"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"3.37","1":"3.37"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"3.41","1":"3.41"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"3.58","1":"3.58"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"3.55","1":"3.55"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"3.53","1":"3.53"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"3.40","1":"3.40"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"3.34","1":"3.34"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"3.24","1":"3.24"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"3.31","1":"3.31"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"3.22","1":"3.22"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"3.17","1":"3.17"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"3.22","1":"3.22"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"3.20","1":"3.20"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"3.10","1":"3.10"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"3.01","1":"3.01"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"3.34","1":"3.34"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"3.32","1":"3.32"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"3.29","1":"3.29"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"3.31","1":"3.31"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"3.19","1":"3.19"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"3.12","1":"3.12"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"3.08","1":"3.08"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"3.07","1":"3.07"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"3.07","1":"3.07"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"3.10","1":"3.10"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"3.08","1":"3.08"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"3.09","1":"3.09"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"2.87","1":"2.87"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"2.80","1":"2.80"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"2.66","1":"2.66"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"2.43","1":"2.43"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"2.44","1":"2.44"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"2.65","1":"2.65"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"3.31","1":"3.31"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"3.22","1":"3.22"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"3.47","1":"3.47"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"3.18","1":"3.18"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"3.10","1":"3.10"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"3.22","1":"3.22"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"3.21","1":"3.21"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"3.15","1":"3.15"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"3.19","1":"3.19"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"3.16","1":"3.16"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"3.10","1":"3.10"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"3.13","1":"3.13"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"3.07","1":"3.07"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"3.05","1":"3.05"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"3.06","1":"3.06"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"3.01","1":"3.01"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"3.01","1":"3.01"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"2.97","1":"2.97"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"3.01","1":"3.01"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"3.01","1":"3.01"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"3.01","1":"3.01"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"3.02","1":"3.02"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"2.97","1":"2.97"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"2.98","1":"2.98"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"3.00","1":"3.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"3.01","1":"3.01"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"2.96","1":"2.96"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"2.93","1":"2.93"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"2.91","1":"2.91"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"2.88","1":"2.88"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"2.62","1":"2.62"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"2.70","1":"2.70"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"2.70","1":"2.70"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"2.64","1":"2.64"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"2.77","1":"2.77"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"2.73","1":"2.73"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"2.69","1":"2.69"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"2.65","1":"2.65"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"2.61","1":"2.61"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"2.57","1":"2.57"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"2.62","1":"2.62"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"2.63","1":"2.63"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"2.56","1":"2.56"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"2.53","1":"2.53"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"2.47","1":"2.47"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"2.53","1":"2.53"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"2.58","1":"2.58"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"2.56","1":"2.56"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"2.67","1":"2.67"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"2.60","1":"2.60"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"2.54","1":"2.54"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"2.59","1":"2.59"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"2.51","1":"2.51"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"2.56","1":"2.56"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"2.53","1":"2.53"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"2.53","1":"2.53"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"2.60","1":"2.60"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"2.79","1":"2.79"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"2.79","1":"2.79"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"2.81","1":"2.81"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"2.94","1":"2.94"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"2.83","1":"2.83"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"2.84","1":"2.84"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"2.80","1":"2.80"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"2.78","1":"2.78"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"2.70","1":"2.70"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"2.72","1":"2.72"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"2.76","1":"2.76"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"2.84","1":"2.84"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"2.78","1":"2.78"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"2.71","1":"2.71"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"2.75","1":"2.75"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"2.70","1":"2.70"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"2.68","1":"2.68"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"2.71","1":"2.71"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"2.60","1":"2.60"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"2.60","1":"2.60"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"2.55","1":"2.55"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"2.54","1":"2.54"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"2.53","1":"2.53"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"2.60","1":"2.60"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"2.58","1":"2.58"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"2.54","1":"2.54"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"2.56","1":"2.56"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"2.70","1":"2.70"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"2.63","1":"2.63"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"2.59","1":"2.59"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"2.60","1":"2.60"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"2.62","1":"2.62"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"2.62","1":"2.62"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"2.57","1":"2.57"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"2.54","1":"2.54"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"2.53","1":"2.53"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"2.52","1":"2.52"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"2.51","1":"2.51"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"2.45","1":"2.45"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"2.46","1":"2.46"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"2.46","1":"2.46"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"2.42","1":"2.42"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"2.42","1":"2.42"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"2.34","1":"2.34"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"2.36","1":"2.36"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"2.28","1":"2.28"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"2.27","1":"2.27"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"2.30","1":"2.30"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"2.30","1":"2.30"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"2.25","1":"2.25"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"2.24","1":"2.24"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"2.17","1":"2.17"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"1.75","1":"1.75"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"1.89","1":"1.89"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"1.81","1":"1.81"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"1.91","1":"1.91"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"1.86","1":"1.86"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"1.95","1":"1.95"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"1.98","1":"1.98"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"1.98","1":"1.98"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"2.03","1":"2.03"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"1.98","1":"1.98"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"1.92","1":"1.92"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"1.90","1":"1.90"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"1.86","1":"1.86"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"1.91","1":"1.91"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"1.97","1":"1.97"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"1.98","1":"1.98"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"2.08","1":"2.08"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"2.10","1":"2.10"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"2.09","1":"2.09"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"2.05","1":"2.05"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"2.10","1":"2.10"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"1.94","1":"1.94"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"1.87","1":"1.87"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"1.89","1":"1.89"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"1.89","1":"1.89"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"1.90","1":"1.90"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"1.95","1":"1.95"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"1.88","1":"1.88"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"1.89","1":"1.89"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"1.93","1":"1.93"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"1.96","1":"1.96"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"1.90","1":"1.90"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"1.74","1":"1.74"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"1.84","1":"1.84"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"1.90","1":"1.90"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"1.90","1":"1.90"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"1.87","1":"1.87"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"1.86","1":"1.86"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"1.86","1":"1.86"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"1.77","1":"1.77"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"1.74","1":"1.74"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"1.71","1":"1.71"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"1.74","1":"1.74"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"1.72","1":"1.72"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"1.71","1":"1.71"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"1.60","1":"1.60"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"1.63","1":"1.63"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"1.57","1":"1.57"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"1.57","1":"1.57"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"1.69","1":"1.69"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"1.70","1":"1.70"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"1.66","1":"1.66"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"1.63","1":"1.63"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"1.67","1":"1.67"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"1.75","1":"1.75"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"1.66","1":"1.66"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"1.72","1":"1.72"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"1.70","1":"1.70"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"1.75","1":"1.75"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"1.70","1":"1.70"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"1.69","1":"1.69"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"1.73","1":"1.73"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"1.65","1":"1.65"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"1.63","1":"1.63"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"1.56","1":"1.56"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"1.60","1":"1.60"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"1.59","1":"1.59"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"1.48","1":"1.48"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"1.40","1":"1.40"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"1.49","1":"1.49"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"1.50","1":"1.50"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"1.44","1":"1.44"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"1.38","1":"1.38"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"1.42","1":"1.42"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"1.42","1":"1.42"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"1.41","1":"1.41"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"1.37","1":"1.37"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"1.43","1":"1.43"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"1.43","1":"1.43"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"1.32","1":"1.32"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"1.30","1":"1.30"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"1.23","1":"1.23"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"1.23","1":"1.23"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"1.19","1":"1.19"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"1.17","1":"1.17"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"1.15","1":"1.15"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"1.15","1":"1.15"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"1.15","1":"1.15"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"1.15","1":"1.15"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"1.18","1":"1.18"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"1.15","1":"1.15"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"1.13","1":"1.13"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"1.14","1":"1.14"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"1.22","1":"1.22"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"1.17","1":"1.17"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"1.20","1":"1.20"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"1.20","1":"1.20"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"1.20","1":"1.20"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"1.15","1":"1.15"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"1.07","1":"1.07"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"1.14","1":"1.14"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"1.15","1":"1.15"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"1.20","1":"1.20"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"1.24","1":"1.24"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"1.26","1":"1.26"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"1.24","1":"1.24"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"1.30","1":"1.30"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"1.34","1":"1.34"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"1.59","1":"1.59"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"1.88","1":"1.88"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"1.82","1":"1.82"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"1.83","1":"1.83"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"1.72","1":"1.72"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"1.65","1":"1.65"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"1.58","1":"1.58"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"1.60","1":"1.60"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"1.64","1":"1.64"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"1.64","1":"1.64"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"1.64","1":"1.64"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"1.70","1":"1.70"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"1.69","1":"1.69"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"1.75","1":"1.75"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"1.83","1":"1.83"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"1.76","1":"1.76"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"1.79","1":"1.79"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"1.80","1":"1.80"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"1.91","1":"1.91"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"1.88","1":"1.88"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"1.93","1":"1.93"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"2.30","1":"2.30"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"2.74","1":"2.74"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"2.48","1":"2.48"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"2.46","1":"2.46"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"2.71","1":"2.71"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"2.54","1":"2.54"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"2.48","1":"2.48"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"2.70","1":"2.70"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"2.63","1":"2.63"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"2.56","1":"2.56"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"2.61","1":"2.61"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"2.53","1":"2.53"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"2.51","1":"2.51"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"2.65","1":"2.65"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"3.62","1":"3.62"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"3.96","1":"3.96"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"4.36","1":"4.36"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"3.99","1":"3.99"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"3.65","1":"3.65"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"3.49","1":"3.49"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"3.37","1":"3.37"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"3.63","1":"3.63"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"4.08","1":"4.08"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"3.99","1":"3.99"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"4.41","1":"4.41"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"4.18","1":"4.18"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"4.33","1":"4.33"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"4.11","1":"4.11"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"4.64","1":"4.64"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"4.43","1":"4.43"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"4.29","1":"4.29"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"4.43","1":"4.43"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"4.64","1":"4.64"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"4.61","1":"4.61"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"4.53","1":"4.53"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"4.48","1":"4.48"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"4.35","1":"4.35"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"4.10","1":"4.10"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"3.75","1":"3.75"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"3.81","1":"3.81"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"3.84","1":"3.84"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"3.87","1":"3.87"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"3.88","1":"3.88"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"3.94","1":"3.94"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"3.93","1":"3.93"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"3.86","1":"3.86"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"3.68","1":"3.68"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"3.41","1":"3.41"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"3.64","1":"3.64"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"4.06","1":"4.06"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"4.04","1":"4.04"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"4.02","1":"4.02"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"4.10","1":"4.10"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"4.09","1":"4.09"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"3.93","1":"3.93"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"3.86","1":"3.86"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"3.62","1":"3.62"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"3.63","1":"3.63"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"3.68","1":"3.68"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"3.66","1":"3.66"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"3.68","1":"3.68"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"3.63","1":"3.63"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"3.51","1":"3.51"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"3.44","1":"3.44"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"3.54","1":"3.54"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"4.22","1":"4.22"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"4.40","1":"4.40"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"4.27","1":"4.27"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"4.47","1":"4.47"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"4.24","1":"4.24"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"4.08","1":"4.08"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"3.88","1":"3.88"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"3.97","1":"3.97"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"4.01","1":"4.01"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"3.96","1":"3.96"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"4.05","1":"4.05"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"3.91","1":"3.91"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"3.86","1":"3.86"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"3.84","1":"3.84"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"3.73","1":"3.73"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"3.61","1":"3.61"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"3.76","1":"3.76"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"3.79","1":"3.79"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"3.79","1":"3.79"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"3.60","1":"3.60"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"3.67","1":"3.67"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"3.61","1":"3.61"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"3.65","1":"3.65"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"3.61","1":"3.61"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"3.48","1":"3.48"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"3.58","1":"3.58"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"3.52","1":"3.52"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"3.42","1":"3.42"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"3.57","1":"3.57"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"3.77","1":"3.77"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"3.74","1":"3.74"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"3.69","1":"3.69"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"3.58","1":"3.58"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"3.57","1":"3.57"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"3.56","1":"3.56"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"3.51","1":"3.51"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"3.54","1":"3.54"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"3.52","1":"3.52"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"3.44","1":"3.44"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"3.58","1":"3.58"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"3.66","1":"3.66"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"3.66","1":"3.66"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"3.59","1":"3.59"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"3.57","1":"3.57"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"3.57","1":"3.57"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"3.60","1":"3.60"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"3.52","1":"3.52"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"3.54","1":"3.54"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"3.48","1":"3.48"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"3.50","1":"3.50"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"3.50","1":"3.50"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"3.45","1":"3.45"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"3.45","1":"3.45"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"3.32","1":"3.32"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"3.29","1":"3.29"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"3.40","1":"3.40"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"3.39","1":"3.39"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"3.36","1":"3.36"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"3.25","1":"3.25"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"3.36","1":"3.36"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"3.34","1":"3.34"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"3.69","1":"3.69"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"3.81","1":"3.81"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"3.87","1":"3.87"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"4.11","1":"4.11"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"4.04","1":"4.04"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"4.03","1":"4.03"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"4.05","1":"4.05"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"4.03","1":"4.03"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"3.85","1":"3.85"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"3.86","1":"3.86"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"3.85","1":"3.85"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"3.98","1":"3.98"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"3.97","1":"3.97"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"4.02","1":"4.02"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"3.88","1":"3.88"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"3.86","1":"3.86"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"3.82","1":"3.82"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"3.75","1":"3.75"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"3.90","1":"3.90"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"3.91","1":"3.91"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"3.72","1":"3.72"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"3.67","1":"3.67"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"3.70","1":"3.70"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"3.65","1":"3.65"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"3.61","1":"3.61"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"3.63","1":"3.63"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"3.57","1":"3.57"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"3.51","1":"3.51"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"3.58","1":"3.58"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"3.55","1":"3.55"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"3.71","1":"3.71"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"3.63","1":"3.63"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"3.61","1":"3.61"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"3.56","1":"3.56"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"3.56","1":"3.56"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"3.51","1":"3.51"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"3.54","1":"3.54"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"3.49","1":"3.49"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"3.41","1":"3.41"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"3.47","1":"3.47"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"3.50","1":"3.50"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"3.49","1":"3.49"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"3.60","1":"3.60"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"3.56","1":"3.56"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"3.60","1":"3.60"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"3.86","1":"3.86"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"3.74","1":"3.74"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"3.84","1":"3.84"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"3.92","1":"3.92"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"3.90","1":"3.90"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"3.85","1":"3.85"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"3.90","1":"3.90"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"3.89","1":"3.89"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"3.98","1":"3.98"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"3.93","1":"3.93"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"3.90","1":"3.90"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"3.85","1":"3.85"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"3.99","1":"3.99"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"4.28","1":"4.28"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"4.25","1":"4.25"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"4.12","1":"4.12"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"4.24","1":"4.24"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"4.24","1":"4.24"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"4.33","1":"4.33"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"4.31","1":"4.31"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"4.30","1":"4.30"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"4.26","1":"4.26"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"4.36","1":"4.36"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"4.32","1":"4.32"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"4.29","1":"4.29"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"4.48","1":"4.48"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"4.43","1":"4.43"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"4.30","1":"4.30"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"4.27","1":"4.27"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"4.12","1":"4.12"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"4.17","1":"4.17"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"4.17","1":"4.17"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"4.15","1":"4.15"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"4.03","1":"4.03"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"4.01","1":"4.01"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"4.03","1":"4.03"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"5.03","1":"5.03"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"5.77","1":"5.77"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"6.18","1":"6.18"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"6.15","1":"6.15"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"5.84","1":"5.84"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"5.69","1":"5.69"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"5.59","1":"5.59"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"5.44","1":"5.44"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"5.34","1":"5.34"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"5.34","1":"5.34"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"5.36","1":"5.36"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"5.08","1":"5.08"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"5.42","1":"5.42"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"5.45","1":"5.45"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"5.24","1":"5.24"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"5.21","1":"5.21"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"5.98","1":"5.98"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"5.91","1":"5.91"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"6.27","1":"6.27"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"6.66","1":"6.66"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"7.11","1":"7.11"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"6.93","1":"6.93"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"7.20","1":"7.20"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"7.08","1":"7.08"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"7.01","1":"7.01"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"6.74","1":"6.74"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"7.04","1":"7.04"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"7.20","1":"7.20"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"7.09","1":"7.09"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"7.05","1":"7.05"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"7.28","1":"7.28"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"8.28","1":"8.28"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"7.82","1":"7.82"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"8.42","1":"8.42"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"8.26","1":"8.26"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"8.13","1":"8.13"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"8.12","1":"8.12"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"8.21","1":"8.21"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"8.29","1":"8.29"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"8.01","1":"8.01"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"7.80","1":"7.80"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"7.65","1":"7.65"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"8.03","1":"8.03"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"8.28","1":"8.28"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"8.09","1":"8.09"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"7.86","1":"7.86"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"7.99","1":"7.99"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"7.36","1":"7.36"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"6.59","1":"6.59"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"6.93","1":"6.93"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"6.72","1":"6.72"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"6.74","1":"6.74"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"6.52","1":"6.52"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"6.42","1":"6.42"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"5.98","1":"5.98"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"6.42","1":"6.42"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"6.13","1":"6.13"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"6.93","1":"6.93"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"6.81","1":"6.81"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"6.37","1":"6.37"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"6.88","1":"6.88"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"7.08","1":"7.08"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"7.28","1":"7.28"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"7.46","1":"7.46"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"7.81","1":"7.81"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"7.60","1":"7.60"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"7.45","1":"7.45"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"7.46","1":"7.46"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"7.86","1":"7.86"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"7.85","1":"7.85"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"7.78","1":"7.78"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"7.83","1":"7.83"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"8.08","1":"8.08"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"7.74","1":"7.74"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"7.74","1":"7.74"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"7.71","1":"7.71"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"7.57","1":"7.57"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"7.33","1":"7.33"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"8.31","1":"8.31"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"8.01","1":"8.01"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"8.32","1":"8.32"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"7.96","1":"7.96"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"8.14","1":"8.14"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"8.06","1":"8.06"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"8.64","1":"8.64"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"9.61","1":"9.61"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"9.30","1":"9.30"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"10.30","1":"10.30"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"11.30","1":"11.30"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"11.82","1":"11.82"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"10.82","1":"10.82"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"10.18","1":"10.18"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"10.04","1":"10.04"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"9.94","1":"9.94"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"9.68","1":"9.68"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"8.78","1":"8.78"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"9.46","1":"9.46"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"9.18","1":"9.18"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"9.21","1":"9.21"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"9.51","1":"9.51"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"9.53","1":"9.53"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"9.55","1":"9.55"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"9.42","1":"9.42"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"9.54","1":"9.54"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"9.75","1":"9.75"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"10.36","1":"10.36"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"10.30","1":"10.30"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"10.14","1":"10.14"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"9.93","1":"9.93"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"10.24","1":"10.24"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"11.19","1":"11.19"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"10.88","1":"10.88"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"11.81","1":"11.81"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"11.59","1":"11.59"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"11.40","1":"11.40"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"11.64","1":"11.64"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"11.47","1":"11.47"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"11.62","1":"11.62"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"11.58","1":"11.58"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"11.35","1":"11.35"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"11.18","1":"11.18"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"11.33","1":"11.33"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"11.65","1":"11.65"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"11.30","1":"11.30"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"10.80","1":"10.80"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"10.89","1":"10.89"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"11.26","1":"11.26"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"10.28","1":"10.28"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"9.47","1":"9.47"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"9.66","1":"9.66"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"10.04","1":"10.04"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"10.03","1":"10.03"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"10.19","1":"10.19"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"10.30","1":"10.30"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"10.21","1":"10.21"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"10.73","1":"10.73"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"10.48","1":"10.48"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"10.45","1":"10.45"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"10.59","1":"10.59"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"10.53","1":"10.53"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"10.22","1":"10.22"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"9.95","1":"9.95"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"9.82","1":"9.82"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"9.97","1":"9.97"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"9.78","1":"9.78"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"9.83","1":"9.83"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"9.90","1":"9.90"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"10.12","1":"10.12"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"10.19","1":"10.19"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"10.06","1":"10.06"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"9.73","1":"9.73"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"9.39","1":"9.39"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"9.21","1":"9.21"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"9.45","1":"9.45"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"9.78","1":"9.78"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"9.54","1":"9.54"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"9.34","1":"9.34"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"9.22","1":"9.22"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"9.34","1":"9.34"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"9.54","1":"9.54"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"10.05","1":"10.05"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"9.76","1":"9.76"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"9.49","1":"9.49"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"9.47","1":"9.47"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"9.46","1":"9.46"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"9.15","1":"9.15"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"9.03","1":"9.03"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"9.07","1":"9.07"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"9.49","1":"9.49"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"9.07","1":"9.07"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"9.00","1":"9.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"8.79","1":"8.79"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"8.59","1":"8.59"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"8.42","1":"8.42"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"8.61","1":"8.61"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"8.78","1":"8.78"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"9.04","1":"9.04"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"9.32","1":"9.32"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"9.21","1":"9.21"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"9.42","1":"9.42"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"10.01","1":"10.01"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"9.92","1":"9.92"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"9.80","1":"9.80"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"9.94","1":"9.94"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"10.23","1":"10.23"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"10.59","1":"10.59"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"10.50","1":"10.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"10.47","1":"10.47"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"10.39","1":"10.39"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"10.11","1":"10.11"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"10.43","1":"10.43"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"10.13","1":"10.13"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"9.86","1":"9.86"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"9.38","1":"9.38"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"9.57","1":"9.57"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"9.77","1":"9.77"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"10.10","1":"10.10"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"9.89","1":"9.89"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"9.79","1":"9.79"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"8.91","1":"8.91"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"9.02","1":"9.02"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"9.04","1":"9.04"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"9.31","1":"9.31"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"9.24","1":"9.24"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"9.46","1":"9.46"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"9.30","1":"9.30"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"8.99","1":"8.99"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"8.84","1":"8.84"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"9.01","1":"9.01"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"8.90","1":"8.90"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"8.78","1":"8.78"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"8.39","1":"8.39"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"8.35","1":"8.35"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"8.31","1":"8.31"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"7.90","1":"7.90"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"7.80","1":"7.80"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"8.30","1":"8.30"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"8.19","1":"8.19"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"8.39","1":"8.39"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"8.59","1":"8.59"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"8.40","1":"8.40"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"8.31","1":"8.31"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"8.49","1":"8.49"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"8.51","1":"8.51"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"8.78","1":"8.78"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"8.95","1":"8.95"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"8.86","1":"8.86"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"8.85","1":"8.85"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"8.62","1":"8.62"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"8.45","1":"8.45"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"8.49","1":"8.49"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"8.45","1":"8.45"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"8.40","1":"8.40"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"8.64","1":"8.64"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"8.46","1":"8.46"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"8.61","1":"8.61"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"8.79","1":"8.79"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"8.73","1":"8.73"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"8.81","1":"8.81"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"8.92","1":"8.92"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"8.93","1":"8.93"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"9.01","1":"9.01"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"8.77","1":"8.77"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"8.82","1":"8.82"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"8.75","1":"8.75"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"8.70","1":"8.70"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"8.77","1":"8.77"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"8.80","1":"8.80"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"8.78","1":"8.78"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"8.74","1":"8.74"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"8.73","1":"8.73"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"8.76","1":"8.76"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"8.87","1":"8.87"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"9.30","1":"9.30"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"9.19","1":"9.19"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"10.13","1":"10.13"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"9.98","1":"9.98"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"9.74","1":"9.74"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"9.61","1":"9.61"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"9.60","1":"9.60"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"9.76","1":"9.76"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"9.71","1":"9.71"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"10.02","1":"10.02"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"10.69","1":"10.69"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"10.74","1":"10.74"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"10.70","1":"10.70"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"10.64","1":"10.64"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"10.76","1":"10.76"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"10.52","1":"10.52"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"10.38","1":"10.38"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"10.16","1":"10.16"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"10.06","1":"10.06"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"10.03","1":"10.03"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"10.23","1":"10.23"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"10.24","1":"10.24"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"10.83","1":"10.83"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"10.96","1":"10.96"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"11.15","1":"11.15"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"11.15","1":"11.15"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"10.87","1":"10.87"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"10.88","1":"10.88"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"10.85","1":"10.85"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"10.74","1":"10.74"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"10.58","1":"10.58"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"10.56","1":"10.56"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"10.87","1":"10.87"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"11.70","1":"11.70"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"12.61","1":"12.61"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"12.58","1":"12.58"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"12.78","1":"12.78"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"12.72","1":"12.72"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"13.26","1":"13.26"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"14.15","1":"14.15"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"14.45","1":"14.45"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"14.96","1":"14.96"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"14.48","1":"14.48"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"14.71","1":"14.71"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"15.02","1":"15.02"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"16.02","1":"16.02"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"17.02","1":"17.02"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"18.02","1":"18.02"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"17.02","1":"17.02"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"16.02","1":"16.02"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"15.06","1":"15.06"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"14.10","1":"14.10"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"14.44","1":"14.44"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"14.69","1":"14.69"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"14.84","1":"14.84"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"15.17","1":"15.17"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"14.17","1":"14.17"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"14.08","1":"14.08"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"14.14","1":"14.14"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"13.86","1":"13.86"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"14.08","1":"14.08"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"13.97","1":"13.97"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"14.01","1":"14.01"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"14.07","1":"14.07"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"15.04","1":"15.04"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"14.11","1":"14.11"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"14.06","1":"14.06"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"13.97","1":"13.97"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"14.08","1":"14.08"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"14.01","1":"14.01"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"13.74","1":"13.74"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"13.79","1":"13.79"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"13.89","1":"13.89"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"14.89","1":"14.89"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"15.43","1":"15.43"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"15.13","1":"15.13"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"14.91","1":"14.91"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"15.05","1":"15.05"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"14.77","1":"14.77"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"14.52","1":"14.52"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"13.99","1":"13.99"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"13.43","1":"13.43"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"13.48","1":"13.48"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"13.96","1":"13.96"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"13.92","1":"13.92"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"13.98","1":"13.98"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"14.08","1":"14.08"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"14.11","1":"14.11"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"14.37","1":"14.37"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"14.19","1":"14.19"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"13.79","1":"13.79"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"13.44","1":"13.44"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"13.51","1":"13.51"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"13.41","1":"13.41"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"13.53","1":"13.53"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"13.85","1":"13.85"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"13.89","1":"13.89"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"13.61","1":"13.61"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"14.61","1":"14.61"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"14.50","1":"14.50"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"14.40","1":"14.40"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"14.08","1":"14.08"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"14.42","1":"14.42"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"14.79","1":"14.79"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"15.12","1":"15.12"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"14.97","1":"14.97"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"14.59","1":"14.59"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"14.51","1":"14.51"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"14.62","1":"14.62"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"14.89","1":"14.89"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"15.11","1":"15.11"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"15.38","1":"15.38"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"16.38","1":"16.38"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"16.13","1":"16.13"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"15.57","1":"15.57"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"15.05","1":"15.05"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"14.80","1":"14.80"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"14.68","1":"14.68"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"14.49","1":"14.49"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"14.68","1":"14.68"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"14.64","1":"14.64"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"14.68","1":"14.68"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"14.31","1":"14.31"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"14.22","1":"14.22"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"14.26","1":"14.26"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"14.03","1":"14.03"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"13.86","1":"13.86"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"14.04","1":"14.04"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"14.10","1":"14.10"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"14.13","1":"14.13"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"14.13","1":"14.13"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"14.04","1":"14.04"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"13.92","1":"13.92"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"13.89","1":"13.89"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"13.74","1":"13.74"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"14.15","1":"14.15"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"14.00","1":"14.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"14.15","1":"14.15"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"14.41","1":"14.41"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"14.18","1":"14.18"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"14.05","1":"14.05"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"13.76","1":"13.76"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"13.52","1":"13.52"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"13.74","1":"13.74"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"13.68","1":"13.68"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"12.69","1":"12.69"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"12.70","1":"12.70"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"11.70","1":"11.70"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"11.95","1":"11.95"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"11.63","1":"11.63"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"10.63","1":"10.63"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"10.28","1":"10.28"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"10.33","1":"10.33"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"10.62","1":"10.62"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"10.50","1":"10.50"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"10.33","1":"10.33"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"10.43","1":"10.43"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"10.48","1":"10.48"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"10.40","1":"10.40"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"10.20","1":"10.20"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"9.90","1":"9.90"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"10.06","1":"10.06"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"10.22","1":"10.22"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"10.56","1":"10.56"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"10.49","1":"10.49"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"10.80","1":"10.80"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"11.13","1":"11.13"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"11.04","1":"11.04"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"11.58","1":"11.58"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"12.01","1":"12.01"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"12.16","1":"12.16"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"11.93","1":"11.93"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"11.79","1":"11.79"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"11.82","1":"11.82"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"11.89","1":"11.89"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"11.80","1":"11.80"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"11.37","1":"11.37"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"11.14","1":"11.14"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"11.32","1":"11.32"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"11.21","1":"11.21"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"11.47","1":"11.47"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"11.55","1":"11.55"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"11.68","1":"11.68"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"11.67","1":"11.67"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"11.46","1":"11.46"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"11.55","1":"11.55"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"11.40","1":"11.40"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"11.43","1":"11.43"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"11.39","1":"11.39"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"11.14","1":"11.14"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"11.14","1":"11.14"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"10.98","1":"10.98"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"11.47","1":"11.47"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"11.64","1":"11.64"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"12.01","1":"12.01"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"11.60","1":"11.60"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"10.87","1":"10.87"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"10.70","1":"10.70"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"10.75","1":"10.75"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"10.09","1":"10.09"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"10.12","1":"10.12"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"10.05","1":"10.05"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"10.03","1":"10.03"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"9.88","1":"9.88"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"9.88","1":"9.88"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"10.21","1":"10.21"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"10.25","1":"10.25"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"10.46","1":"10.46"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"11.03","1":"11.03"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"11.32","1":"11.32"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"11.12","1":"11.12"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"10.97","1":"10.97"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"11.13","1":"11.13"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"11.53","1":"11.53"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"11.37","1":"11.37"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"11.19","1":"11.19"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"10.93","1":"10.93"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"10.90","1":"10.90"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"11.21","1":"11.21"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"10.89","1":"10.89"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"10.81","1":"10.81"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"10.80","1":"10.80"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"11.43","1":"11.43"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"11.36","1":"11.36"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"11.77","1":"11.77"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"12.33","1":"12.33"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"12.65","1":"12.65"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"13.30","1":"13.30"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"13.90","1":"13.90"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"13.94","1":"13.94"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"13.81","1":"13.81"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"13.55","1":"13.55"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"13.76","1":"13.76"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"13.85","1":"13.85"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"13.71","1":"13.71"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"13.08","1":"13.08"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"13.20","1":"13.20"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"13.41","1":"13.41"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"13.78","1":"13.78"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"14.56","1":"14.56"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"15.19","1":"15.19"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"15.03","1":"15.03"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"14.99","1":"14.99"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"14.73","1":"14.73"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"14.62","1":"14.62"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"14.56","1":"14.56"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"15.01","1":"15.01"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"15.10","1":"15.10"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"15.64","1":"15.64"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"15.33","1":"15.33"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"15.25","1":"15.25"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"15.39","1":"15.39"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"15.51","1":"15.51"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"15.50","1":"15.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"15.56","1":"15.56"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"16.33","1":"16.33"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"16.74","1":"16.74"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"16.57","1":"16.57"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"16.52","1":"16.52"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"16.37","1":"16.37"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"15.47","1":"15.47"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"14.91","1":"14.91"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"15.22","1":"15.22"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"15.67","1":"15.67"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"15.78","1":"15.78"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"15.83","1":"15.83"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"15.83","1":"15.83"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"15.81","1":"15.81"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"15.75","1":"15.75"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"15.84","1":"15.84"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"15.52","1":"15.52"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"15.40","1":"15.40"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"15.53","1":"15.53"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"15.18","1":"15.18"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"15.27","1":"15.27"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"15.16","1":"15.16"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"15.24","1":"15.24"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"14.88","1":"14.88"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"14.75","1":"14.75"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"14.74","1":"14.74"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"15.11","1":"15.11"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"14.97","1":"14.97"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"14.85","1":"14.85"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"14.50","1":"14.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"14.22","1":"14.22"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"14.20","1":"14.20"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"14.40","1":"14.40"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"13.93","1":"13.93"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"13.88","1":"13.88"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"14.88","1":"14.88"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"15.29","1":"15.29"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"15.07","1":"15.07"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"15.22","1":"15.22"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"14.82","1":"14.82"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"14.75","1":"14.75"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"14.95","1":"14.95"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"15.58","1":"15.58"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"15.54","1":"15.54"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"15.31","1":"15.31"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"14.63","1":"14.63"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"14.73","1":"14.73"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"15.17","1":"15.17"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"14.86","1":"14.86"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"14.61","1":"14.61"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"14.70","1":"14.70"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"14.87","1":"14.87"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"13.87","1":"13.87"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"14.87","1":"14.87"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"14.57","1":"14.57"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"14.94","1":"14.94"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"15.91","1":"15.91"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"16.11","1":"16.11"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"15.60","1":"15.60"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"16.60","1":"16.60"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"17.60","1":"17.60"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"18.60","1":"18.60"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"19.60","1":"19.60"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"18.78","1":"18.78"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"19.78","1":"19.78"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"20.78","1":"20.78"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"21.12","1":"21.12"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"20.19","1":"20.19"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"19.90","1":"19.90"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"20.29","1":"20.29"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"19.70","1":"19.70"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"20.26","1":"20.26"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"19.96","1":"19.96"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"19.75","1":"19.75"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"18.95","1":"18.95"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"18.39","1":"18.39"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"18.24","1":"18.24"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"18.66","1":"18.66"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"18.89","1":"18.89"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"19.16","1":"19.16"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"19.73","1":"19.73"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"18.73","1":"18.73"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"19.00","1":"19.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"19.10","1":"19.10"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"19.55","1":"19.55"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"19.42","1":"19.42"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"19.09","1":"19.09"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"18.84","1":"18.84"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"18.72","1":"18.72"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"18.79","1":"18.79"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"18.52","1":"18.52"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"18.70","1":"18.70"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"18.45","1":"18.45"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"19.45","1":"19.45"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"20.45","1":"20.45"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"21.47","1":"21.47"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"22.54","1":"22.54"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"23.66","1":"23.66"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"24.84","1":"24.84"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"25.45","1":"25.45"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"25.21","1":"25.21"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"26.16","1":"26.16"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"25.46","1":"25.46"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"25.85","1":"25.85"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"27.14","1":"27.14"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"28.49","1":"28.49"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"29.91","1":"29.91"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"31.40","1":"31.40"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"31.17","1":"31.17"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"30.16","1":"30.16"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"29.41","1":"29.41"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"30.88","1":"30.88"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"31.77","1":"31.77"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"31.89","1":"31.89"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"30.68","1":"30.68"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"29.27","1":"29.27"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"30.73","1":"30.73"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"30.55","1":"30.55"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"31.62","1":"31.62"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"32.10","1":"32.10"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"33.26","1":"33.26"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"34.33","1":"34.33"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"36.04","1":"36.04"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"37.84","1":"37.84"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"38.81","1":"38.81"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"37.55","1":"37.55"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"38.99","1":"38.99"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"40.93","1":"40.93"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"42.97","1":"42.97"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"45.11","1":"45.11"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"46.79","1":"46.79"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"48.87","1":"48.87"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"46.84","1":"46.84"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"44.50","1":"44.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"43.54","1":"43.54"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"43.50","1":"43.50"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"41.55","1":"41.55"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"40.78","1":"40.78"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"38.80","1":"38.80"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"37.32","1":"37.32"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"37.08","1":"37.08"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"38.93","1":"38.93"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"37.63","1":"37.63"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"36.26","1":"36.26"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"38.07","1":"38.07"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"39.97","1":"39.97"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"41.96","1":"41.96"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"43.19","1":"43.19"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"42.27","1":"42.27"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"40.36","1":"40.36"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"39.41","1":"39.41"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"37.62","1":"37.62"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"35.74","1":"35.74"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"36.99","1":"36.99"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"38.75","1":"38.75"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"35.15","1":"35.15"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"36.90","1":"36.90"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"37.23","1":"37.23"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"35.37","1":"35.37"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"36.57","1":"36.57"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"38.29","1":"38.29"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"37.36","1":"37.36"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"35.54","1":"35.54"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"35.86","1":"35.86"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"34.23","1":"34.23"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"34.14","1":"34.14"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"33.43","1":"33.43"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"31.77","1":"31.77"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"31.37","1":"31.37"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"31.71","1":"31.71"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"32.23","1":"32.23"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"30.62","1":"30.62"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"31.87","1":"31.87"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"31.68","1":"31.68"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"31.96","1":"31.96"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"30.66","1":"30.66"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"32.01","1":"32.01"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"32.98","1":"32.98"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"33.98","1":"33.98"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"35.44","1":"35.44"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"34.86","1":"34.86"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"33.34","1":"33.34"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"33.32","1":"33.32"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"34.98","1":"34.98"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"35.47","1":"35.47"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"36.71","1":"36.71"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"36.79","1":"36.79"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"37.21","1":"37.21"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"37.43","1":"37.43"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"36.98","1":"36.98"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"36.26","1":"36.26"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"37.35","1":"37.35"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"36.67","1":"36.67"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"36.51","1":"36.51"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"35.86","1":"35.86"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"36.12","1":"36.12"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"36.50","1":"36.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"36.75","1":"36.75"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"37.13","1":"37.13"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"37.65","1":"37.65"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"37.75","1":"37.75"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"39.63","1":"39.63"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"41.61","1":"41.61"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"42.72","1":"42.72"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"41.72","1":"41.72"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"39.66","1":"39.66"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"39.31","1":"39.31"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"39.77","1":"39.77"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"38.99","1":"38.99"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"40.63","1":"40.63"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"40.79","1":"40.79"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"40.03","1":"40.03"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"39.24","1":"39.24"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"40.51","1":"40.51"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"38.71","1":"38.71"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"38.83","1":"38.83"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"39.04","1":"39.04"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"38.75","1":"38.75"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"38.53","1":"38.53"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"36.88","1":"36.88"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"35.04","1":"35.04"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"36.22","1":"36.22"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"36.34","1":"36.34"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"37.16","1":"37.16"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"37.26","1":"37.26"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"37.86","1":"37.86"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"38.09","1":"38.09"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"37.95","1":"37.95"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"37.54","1":"37.54"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"36.04","1":"36.04"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"34.33","1":"34.33"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"34.64","1":"34.64"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"34.19","1":"34.19"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"34.08","1":"34.08"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"33.99","1":"33.99"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"33.89","1":"33.89"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"34.00","1":"34.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"35.70","1":"35.70"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"35.01","1":"35.01"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"35.09","1":"35.09"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"34.65","1":"34.65"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"35.16","1":"35.16"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"35.23","1":"35.23"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"34.59","1":"34.59"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"34.65","1":"34.65"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"33.79","1":"33.79"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"33.55","1":"33.55"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"31.89","1":"31.89"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"30.91","1":"30.91"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"29.37","1":"29.37"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"27.91","1":"27.91"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"26.52","1":"26.52"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"26.30","1":"26.30"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"27.49","1":"27.49"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"26.83","1":"26.83"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"25.49","1":"25.49"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"26.68","1":"26.68"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"27.10","1":"27.10"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"27.46","1":"27.46"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"28.01","1":"28.01"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"28.06","1":"28.06"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"26.67","1":"26.67"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"27.17","1":"27.17"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"27.20","1":"27.20"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"27.00","1":"27.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"27.62","1":"27.62"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"27.87","1":"27.87"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"27.34","1":"27.34"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"27.74","1":"27.74"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"27.23","1":"27.23"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"26.44","1":"26.44"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"26.50","1":"26.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"27.82","1":"27.82"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"27.39","1":"27.39"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"26.03","1":"26.03"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"24.73","1":"24.73"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"23.50","1":"23.50"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"24.29","1":"24.29"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"24.70","1":"24.70"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"24.00","1":"24.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"24.40","1":"24.40"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"24.45","1":"24.45"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"24.24","1":"24.24"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"25.45","1":"25.45"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"25.42","1":"25.42"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"26.34","1":"26.34"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"27.65","1":"27.65"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"28.80","1":"28.80"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"28.06","1":"28.06"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"27.36","1":"27.36"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"28.18","1":"28.18"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"27.68","1":"27.68"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"27.55","1":"27.55"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"27.76","1":"27.76"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"27.64","1":"27.64"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"27.37","1":"27.37"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"27.11","1":"27.11"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"26.67","1":"26.67"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"27.35","1":"27.35"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"27.06","1":"27.06"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"26.95","1":"26.95"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"27.82","1":"27.82"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"27.82","1":"27.82"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"28.43","1":"28.43"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"29.85","1":"29.85"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"31.34","1":"31.34"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"31.95","1":"31.95"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"32.87","1":"32.87"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"32.58","1":"32.58"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"33.26","1":"33.26"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"33.13","1":"33.13"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"33.23","1":"33.23"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"34.41","1":"34.41"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"33.74","1":"33.74"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"33.77","1":"33.77"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"34.13","1":"34.13"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"35.47","1":"35.47"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"35.49","1":"35.49"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"34.35","1":"34.35"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"34.57","1":"34.57"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"34.59","1":"34.59"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"35.26","1":"35.26"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"35.52","1":"35.52"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"34.86","1":"34.86"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"34.47","1":"34.47"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"35.59","1":"35.59"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"35.25","1":"35.25"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"36.12","1":"36.12"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"36.16","1":"36.16"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"36.32","1":"36.32"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"36.00","1":"36.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"35.63","1":"35.63"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"37.01","1":"37.01"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"37.59","1":"37.59"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"38.38","1":"38.38"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"37.11","1":"37.11"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"35.91","1":"35.91"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"37.70","1":"37.70"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"38.47","1":"38.47"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"38.40","1":"38.40"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"38.09","1":"38.09"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"38.20","1":"38.20"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"37.81","1":"37.81"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"36.91","1":"36.91"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"37.61","1":"37.61"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"35.81","1":"35.81"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"35.26","1":"35.26"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"36.75","1":"36.75"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"36.52","1":"36.52"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"36.19","1":"36.19"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"36.54","1":"36.54"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"36.48","1":"36.48"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"36.48","1":"36.48"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"35.70","1":"35.70"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"34.29","1":"34.29"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"34.42","1":"34.42"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"34.73","1":"34.73"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"35.57","1":"35.57"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"35.64","1":"35.64"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"35.27","1":"35.27"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"34.20","1":"34.20"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"34.60","1":"34.60"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"34.21","1":"34.21"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"34.43","1":"34.43"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"32.75","1":"32.75"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"32.25","1":"32.25"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"32.66","1":"32.66"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"34.29","1":"34.29"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"33.55","1":"33.55"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"33.95","1":"33.95"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"34.46","1":"34.46"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"34.77","1":"34.77"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"34.32","1":"34.32"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"34.64","1":"34.64"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"35.41","1":"35.41"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"35.90","1":"35.90"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"35.45","1":"35.45"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"35.11","1":"35.11"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"35.49","1":"35.49"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"36.06","1":"36.06"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"35.70","1":"35.70"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"35.34","1":"35.34"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"34.43","1":"34.43"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"34.20","1":"34.20"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"34.87","1":"34.87"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"35.67","1":"35.67"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"35.86","1":"35.86"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"36.25","1":"36.25"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"35.69","1":"35.69"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"35.38","1":"35.38"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"35.19","1":"35.19"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"35.28","1":"35.28"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"35.53","1":"35.53"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"35.08","1":"35.08"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"34.71","1":"34.71"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"35.01","1":"35.01"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"35.17","1":"35.17"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"35.21","1":"35.21"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"36.45","1":"36.45"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"35.79","1":"35.79"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"35.06","1":"35.06"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"34.71","1":"34.71"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"35.01","1":"35.01"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"35.45","1":"35.45"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"35.22","1":"35.22"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"35.79","1":"35.79"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"35.77","1":"35.77"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"35.79","1":"35.79"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"35.15","1":"35.15"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"34.98","1":"34.98"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"36.72","1":"36.72"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"38.55","1":"38.55"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"40.47","1":"40.47"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"40.08","1":"40.08"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"41.77","1":"41.77"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"42.62","1":"42.62"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"42.65","1":"42.65"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"44.78","1":"44.78"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"43.53","1":"43.53"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"41.36","1":"41.36"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"39.33","1":"39.33"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"38.17","1":"38.17"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"40.07","1":"40.07"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"42.07","1":"42.07"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"44.17","1":"44.17"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"43.71","1":"43.71"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"45.89","1":"45.89"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"45.91","1":"45.91"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"47.34","1":"47.34"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"46.74","1":"46.74"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"46.26","1":"46.26"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"45.48","1":"45.48"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"45.85","1":"45.85"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"45.22","1":"45.22"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"47.13","1":"47.13"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"44.98","1":"44.98"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"45.19","1":"45.19"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"45.82","1":"45.82"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"45.51","1":"45.51"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"45.48","1":"45.48"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"43.78","1":"43.78"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"43.16","1":"43.16"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"43.05","1":"43.05"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"40.90","1":"40.90"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"39.53","1":"39.53"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"38.69","1":"38.69"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"40.62","1":"40.62"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"42.65","1":"42.65"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"42.77","1":"42.77"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"42.64","1":"42.64"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"44.39","1":"44.39"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"44.67","1":"44.67"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"44.53","1":"44.53"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"44.80","1":"44.80"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"45.20","1":"45.20"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"45.09","1":"45.09"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"44.94","1":"44.94"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"44.03","1":"44.03"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"43.91","1":"43.91"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"42.53","1":"42.53"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"42.94","1":"42.94"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"43.18","1":"43.18"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"43.74","1":"43.74"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"43.54","1":"43.54"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"43.02","1":"43.02"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"42.71","1":"42.71"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"42.81","1":"42.81"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"42.65","1":"42.65"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"42.41","1":"42.41"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"42.47","1":"42.47"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"43.49","1":"43.49"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"43.49","1":"43.49"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"42.63","1":"42.63"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"42.15","1":"42.15"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"42.36","1":"42.36"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"43.47","1":"43.47"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"45.62","1":"45.62"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"44.85","1":"44.85"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"45.14","1":"45.14"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"45.50","1":"45.50"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"45.27","1":"45.27"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"44.08","1":"44.08"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"43.58","1":"43.58"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"43.49","1":"43.49"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"45.51","1":"45.51"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"44.87","1":"44.87"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"44.80","1":"44.80"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"44.69","1":"44.69"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"44.26","1":"44.26"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"44.63","1":"44.63"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"44.34","1":"44.34"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"44.42","1":"44.42"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"44.50","1":"44.50"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"44.47","1":"44.47"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"46.69","1":"46.69"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"46.01","1":"46.01"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"47.98","1":"47.98"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"49.60","1":"49.60"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"48.57","1":"48.57"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"47.89","1":"47.89"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"47.71","1":"47.71"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"48.02","1":"48.02"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"50.17","1":"50.17"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"50.63","1":"50.63"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"51.26","1":"51.26"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"50.64","1":"50.64"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"53.12","1":"53.12"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"55.31","1":"55.31"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"57.33","1":"57.33"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"54.47","1":"54.47"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"54.10","1":"54.10"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"56.80","1":"56.80"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"58.63","1":"58.63"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"58.76","1":"58.76"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"61.21","1":"61.21"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"62.88","1":"62.88"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"61.00","1":"61.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"61.06","1":"61.06"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"61.65","1":"61.65"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"59.32","1":"59.32"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"58.92","1":"58.92"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"56.88","1":"56.88"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"58.07","1":"58.07"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"55.65","1":"55.65"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"53.16","1":"53.16"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"55.70","1":"55.70"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"54.96","1":"54.96"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"56.09","1":"56.09"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"55.48","1":"55.48"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"54.80","1":"54.80"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"55.98","1":"55.98"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"58.64","1":"58.64"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"59.87","1":"59.87"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"59.37","1":"59.37"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"57.55","1":"57.55"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"56.79","1":"56.79"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"56.78","1":"56.78"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"55.44","1":"55.44"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"54.67","1":"54.67"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"52.47","1":"52.47"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"53.00","1":"53.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"52.59","1":"52.59"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"52.64","1":"52.64"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"52.74","1":"52.74"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"53.03","1":"53.03"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"54.26","1":"54.26"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"53.54","1":"53.54"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"53.63","1":"53.63"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"52.09","1":"52.09"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"52.03","1":"52.03"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"52.15","1":"52.15"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"49.95","1":"49.95"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"52.08","1":"52.08"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"51.24","1":"51.24"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"51.03","1":"51.03"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"48.62","1":"48.62"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"47.50","1":"47.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"49.30","1":"49.30"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"49.56","1":"49.56"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"52.03","1":"52.03"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"52.94","1":"52.94"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"50.86","1":"50.86"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"50.06","1":"50.06"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"50.47","1":"50.47"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"49.44","1":"49.44"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"50.50","1":"50.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"52.83","1":"52.83"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"55.47","1":"55.47"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"58.24","1":"58.24"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"59.24","1":"59.24"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"57.74","1":"57.74"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"57.77","1":"57.77"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"56.81","1":"56.81"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"55.75","1":"55.75"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"53.02","1":"53.02"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"55.40","1":"55.40"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"55.91","1":"55.91"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"56.29","1":"56.29"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"57.92","1":"57.92"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"57.98","1":"57.98"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"57.99","1":"57.99"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"57.86","1":"57.86"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"57.94","1":"57.94"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"56.65","1":"56.65"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"57.05","1":"57.05"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"56.33","1":"56.33"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"54.55","1":"54.55"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"53.89","1":"53.89"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"54.91","1":"54.91"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"54.86","1":"54.86"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"53.75","1":"53.75"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"54.51","1":"54.51"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"52.64","1":"52.64"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"52.07","1":"52.07"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"52.66","1":"52.66"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"50.52","1":"50.52"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"50.17","1":"50.17"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"52.67","1":"52.67"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"53.08","1":"53.08"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"53.07","1":"53.07"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"52.82","1":"52.82"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"51.19","1":"51.19"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"48.64","1":"48.64"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"46.88","1":"46.88"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"44.58","1":"44.58"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"44.26","1":"44.26"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"44.59","1":"44.59"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"46.68","1":"46.68"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"44.35","1":"44.35"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"42.72","1":"42.72"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"42.07","1":"42.07"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"40.01","1":"40.01"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"40.09","1":"40.09"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"38.09","1":"38.09"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"37.99","1":"37.99"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"36.14","1":"36.14"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"34.35","1":"34.35"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"35.93","1":"35.93"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"37.72","1":"37.72"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"35.84","1":"35.84"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"36.13","1":"36.13"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"35.58","1":"35.58"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"36.06","1":"36.06"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"36.00","1":"36.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"37.79","1":"37.79"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"37.92","1":"37.92"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"36.87","1":"36.87"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"38.63","1":"38.63"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"39.91","1":"39.91"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"40.45","1":"40.45"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"39.89","1":"39.89"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"39.76","1":"39.76"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"41.37","1":"41.37"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"41.82","1":"41.82"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"43.72","1":"43.72"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"45.85","1":"45.85"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"47.60","1":"47.60"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"45.83","1":"45.83"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"43.63","1":"43.63"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"43.45","1":"43.45"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"45.30","1":"45.30"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"43.83","1":"43.83"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"44.66","1":"44.66"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"42.63","1":"42.63"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"43.53","1":"43.53"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"41.59","1":"41.59"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"42.88","1":"42.88"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"40.77","1":"40.77"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"40.44","1":"40.44"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"41.99","1":"41.99"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"39.90","1":"39.90"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"38.07","1":"38.07"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"36.17","1":"36.17"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"34.47","1":"34.47"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"33.87","1":"33.87"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"35.38","1":"35.38"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"37.14","1":"37.14"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"37.24","1":"37.24"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"38.57","1":"38.57"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"39.80","1":"39.80"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"38.09","1":"38.09"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"37.51","1":"37.51"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"38.78","1":"38.78"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"38.23","1":"38.23"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"38.63","1":"38.63"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"39.67","1":"39.67"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"40.76","1":"40.76"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"40.97","1":"40.97"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"39.15","1":"39.15"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"38.69","1":"38.69"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"38.86","1":"38.86"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"38.89","1":"38.89"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"37.04","1":"37.04"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"37.10","1":"37.10"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"36.92","1":"36.92"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"37.05","1":"37.05"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"35.31","1":"35.31"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"33.87","1":"33.87"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"34.20","1":"34.20"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"35.86","1":"35.86"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"34.53","1":"34.53"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"34.48","1":"34.48"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"34.29","1":"34.29"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"33.34","1":"33.34"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"32.50","1":"32.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"34.12","1":"34.12"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"33.43","1":"33.43"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"33.07","1":"33.07"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"34.72","1":"34.72"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"36.39","1":"36.39"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"35.22","1":"35.22"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"35.80","1":"35.80"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"36.49","1":"36.49"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"36.02","1":"36.02"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"35.77","1":"35.77"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"34.04","1":"34.04"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"32.35","1":"32.35"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"33.20","1":"33.20"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"31.66","1":"31.66"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"33.05","1":"33.05"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"32.14","1":"32.14"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"32.19","1":"32.19"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"33.04","1":"33.04"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"34.00","1":"34.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"33.14","1":"33.14"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"34.50","1":"34.50"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"35.14","1":"35.14"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"34.55","1":"34.55"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"35.04","1":"35.04"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"36.79","1":"36.79"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"35.24","1":"35.24"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"35.89","1":"35.89"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"36.43","1":"36.43"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"35.74","1":"35.74"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"35.61","1":"35.61"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"37.39","1":"37.39"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"36.12","1":"36.12"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"37.81","1":"37.81"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"38.77","1":"38.77"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"37.06","1":"37.06"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"37.41","1":"37.41"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"37.40","1":"37.40"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"35.53","1":"35.53"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"33.83","1":"33.83"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"32.14","1":"32.14"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"31.72","1":"31.72"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"31.81","1":"31.81"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"30.22","1":"30.22"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"30.57","1":"30.57"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"29.05","1":"29.05"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"27.60","1":"27.60"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"26.60","1":"26.60"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"27.93","1":"27.93"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"29.17","1":"29.17"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"29.75","1":"29.75"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"30.82","1":"30.82"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"31.14","1":"31.14"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"29.60","1":"29.60"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"30.76","1":"30.76"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"29.70","1":"29.70"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"28.98","1":"28.98"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"29.54","1":"29.54"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"29.04","1":"29.04"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"29.42","1":"29.42"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"30.78","1":"30.78"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"32.31","1":"32.31"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"33.92","1":"33.92"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"32.89","1":"32.89"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"31.25","1":"31.25"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"31.50","1":"31.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"32.23","1":"32.23"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"31.93","1":"31.93"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"32.82","1":"32.82"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"34.36","1":"34.36"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"34.70","1":"34.70"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"34.65","1":"34.65"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"34.79","1":"34.79"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"34.73","1":"34.73"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"34.53","1":"34.53"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"35.42","1":"35.42"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"35.47","1":"35.47"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"35.26","1":"35.26"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"37.02","1":"37.02"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"38.87","1":"38.87"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"38.85","1":"38.85"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"37.36","1":"37.36"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"38.31","1":"38.31"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"39.13","1":"39.13"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"38.75","1":"38.75"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"37.42","1":"37.42"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"35.55","1":"35.55"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"36.44","1":"36.44"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"35.37","1":"35.37"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"36.29","1":"36.29"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"36.78","1":"36.78"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"36.84","1":"36.84"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"35.58","1":"35.58"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"37.35","1":"37.35"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"36.95","1":"36.95"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"36.85","1":"36.85"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"36.81","1":"36.81"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"37.42","1":"37.42"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"37.27","1":"37.27"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"37.14","1":"37.14"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"36.68","1":"36.68"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"35.49","1":"35.49"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"34.20","1":"34.20"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"34.55","1":"34.55"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"35.46","1":"35.46"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"35.37","1":"35.37"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"35.02","1":"35.02"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"34.67","1":"34.67"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"35.40","1":"35.40"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"36.81","1":"36.81"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"38.32","1":"38.32"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"38.90","1":"38.90"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"38.39","1":"38.39"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"38.30","1":"38.30"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"40.21","1":"40.21"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"38.20","1":"38.20"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"36.36","1":"36.36"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"35.65","1":"35.65"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"35.43","1":"35.43"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"35.53","1":"35.53"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"35.66","1":"35.66"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"36.23","1":"36.23"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"36.97","1":"36.97"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"36.84","1":"36.84"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"36.69","1":"36.69"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"36.41","1":"36.41"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"35.97","1":"35.97"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"35.85","1":"35.85"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"36.08","1":"36.08"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"35.71","1":"35.71"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"34.41","1":"34.41"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"33.91","1":"33.91"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"34.11","1":"34.11"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"35.10","1":"35.10"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"35.09","1":"35.09"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"34.52","1":"34.52"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"34.13","1":"34.13"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"34.73","1":"34.73"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"34.11","1":"34.11"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"33.59","1":"33.59"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"34.11","1":"34.11"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"32.57","1":"32.57"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"32.14","1":"32.14"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"31.80","1":"31.80"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"30.89","1":"30.89"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"29.63","1":"29.63"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"28.16","1":"28.16"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"29.19","1":"29.19"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"28.65","1":"28.65"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"27.46","1":"27.46"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"26.54","1":"26.54"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"26.17","1":"26.17"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"27.41","1":"27.41"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"27.57","1":"27.57"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"27.02","1":"27.02"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"25.73","1":"25.73"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"26.42","1":"26.42"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"27.40","1":"27.40"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"28.63","1":"28.63"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"28.78","1":"28.78"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"28.36","1":"28.36"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"28.85","1":"28.85"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"28.99","1":"28.99"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"30.43","1":"30.43"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"30.31","1":"30.31"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"28.90","1":"28.90"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"27.51","1":"27.51"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"28.59","1":"28.59"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"29.22","1":"29.22"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"30.68","1":"30.68"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"30.71","1":"30.71"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"30.55","1":"30.55"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"29.03","1":"29.03"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"27.63","1":"27.63"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"28.41","1":"28.41"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"29.30","1":"29.30"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"29.06","1":"29.06"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"28.64","1":"28.64"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"28.95","1":"28.95"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"28.78","1":"28.78"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"27.35","1":"27.35"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"27.15","1":"27.15"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"27.52","1":"27.52"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"26.22","1":"26.22"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"26.80","1":"26.80"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"26.03","1":"26.03"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"26.29","1":"26.29"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"26.32","1":"26.32"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"25.98","1":"25.98"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"27.10","1":"27.10"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"28.45","1":"28.45"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"29.74","1":"29.74"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"28.52","1":"28.52"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"27.75","1":"27.75"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"29.10","1":"29.10"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"30.09","1":"30.09"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"31.02","1":"31.02"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"32.22","1":"32.22"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"30.87","1":"30.87"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"32.41","1":"32.41"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"32.63","1":"32.63"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"33.12","1":"33.12"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"33.39","1":"33.39"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"33.36","1":"33.36"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"32.87","1":"32.87"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"33.25","1":"33.25"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"32.86","1":"32.86"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"32.50","1":"32.50"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"32.12","1":"32.12"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"30.65","1":"30.65"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"31.75","1":"31.75"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"31.05","1":"31.05"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"32.38","1":"32.38"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"32.84","1":"32.84"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"32.17","1":"32.17"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"31.82","1":"31.82"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"31.97","1":"31.97"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"30.95","1":"30.95"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"31.40","1":"31.40"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"31.42","1":"31.42"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"30.77","1":"30.77"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"29.31","1":"29.31"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"28.16","1":"28.16"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"29.26","1":"29.26"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"30.14","1":"30.14"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"29.19","1":"29.19"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"29.65","1":"29.65"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"30.12","1":"30.12"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"29.09","1":"29.09"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"30.33","1":"30.33"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"30.28","1":"30.28"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"29.04","1":"29.04"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"28.43","1":"28.43"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"28.04","1":"28.04"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"28.97","1":"28.97"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"27.69","1":"27.69"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"28.42","1":"28.42"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"28.03","1":"28.03"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"27.25","1":"27.25"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"26.95","1":"26.95"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"25.94","1":"25.94"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"24.65","1":"24.65"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"24.30","1":"24.30"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"24.55","1":"24.55"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"23.72","1":"23.72"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"22.54","1":"22.54"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"22.00","1":"22.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"20.90","1":"20.90"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"21.94","1":"21.94"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"24.15","1":"24.15"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"25.14","1":"25.14"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"23.94","1":"23.94"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"25.13","1":"25.13"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"26.36","1":"26.36"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"27.67","1":"27.67"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"29.05","1":"29.05"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"28.13","1":"28.13"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"27.70","1":"27.70"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"29.08","1":"29.08"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"30.53","1":"30.53"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"30.99","1":"30.99"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"29.91","1":"29.91"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"31.40","1":"31.40"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"31.98","1":"31.98"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"32.70","1":"32.70"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"31.17","1":"31.17"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"31.95","1":"31.95"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"30.40","1":"30.40"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"30.77","1":"30.77"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"30.23","1":"30.23"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"30.21","1":"30.21"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"30.10","1":"30.10"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"30.09","1":"30.09"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"30.17","1":"30.17"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"28.84","1":"28.84"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"29.61","1":"29.61"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"28.99","1":"28.99"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"28.95","1":"28.95"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"27.85","1":"27.85"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"26.46","1":"26.46"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"26.55","1":"26.55"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"26.76","1":"26.76"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"25.59","1":"25.59"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"26.37","1":"26.37"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"26.55","1":"26.55"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"25.78","1":"25.78"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"24.69","1":"24.69"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"23.89","1":"23.89"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"24.38","1":"24.38"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"24.30","1":"24.30"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"24.89","1":"24.89"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"24.85","1":"24.85"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"25.65","1":"25.65"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"25.71","1":"25.71"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"25.72","1":"25.72"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"25.51","1":"25.51"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"24.40","1":"24.40"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"23.18","1":"23.18"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"22.30","1":"22.30"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"23.41","1":"23.41"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"23.40","1":"23.40"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"22.34","1":"22.34"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"22.08","1":"22.08"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"23.15","1":"23.15"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"24.28","1":"24.28"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"24.24","1":"24.24"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"23.72","1":"23.72"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"23.26","1":"23.26"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"24.42","1":"24.42"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"24.31","1":"24.31"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"23.80","1":"23.80"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"24.46","1":"24.46"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"24.81","1":"24.81"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"24.73","1":"24.73"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"25.93","1":"25.93"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"26.25","1":"26.25"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"25.58","1":"25.58"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"26.45","1":"26.45"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"26.82","1":"26.82"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"26.70","1":"26.70"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"26.63","1":"26.63"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"27.24","1":"27.24"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"27.08","1":"27.08"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"27.44","1":"27.44"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"26.91","1":"26.91"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"27.06","1":"27.06"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"26.91","1":"26.91"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"25.80","1":"25.80"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"26.96","1":"26.96"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"26.81","1":"26.81"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"26.94","1":"26.94"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"27.05","1":"27.05"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"26.74","1":"26.74"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"26.59","1":"26.59"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"26.49","1":"26.49"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"25.61","1":"25.61"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"25.70","1":"25.70"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"25.28","1":"25.28"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"24.02","1":"24.02"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"23.10","1":"23.10"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"23.87","1":"23.87"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"24.12","1":"24.12"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"24.76","1":"24.76"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"24.46","1":"24.46"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"24.33","1":"24.33"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"23.98","1":"23.98"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"23.50","1":"23.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"23.37","1":"23.37"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"23.90","1":"23.90"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"23.98","1":"23.98"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"23.63","1":"23.63"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"22.91","1":"22.91"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"24.05","1":"24.05"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"23.88","1":"23.88"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"23.69","1":"23.69"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"23.55","1":"23.55"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"23.19","1":"23.19"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"22.92","1":"22.92"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"23.20","1":"23.20"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"23.94","1":"23.94"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"23.15","1":"23.15"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"23.06","1":"23.06"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"22.77","1":"22.77"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"23.01","1":"23.01"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"23.25","1":"23.25"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"22.12","1":"22.12"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"21.86","1":"21.86"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"20.88","1":"20.88"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"21.24","1":"21.24"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"20.18","1":"20.18"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"20.10","1":"20.10"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"21.10","1":"21.10"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"21.73","1":"21.73"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"21.33","1":"21.33"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"20.39","1":"20.39"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"20.13","1":"20.13"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"20.56","1":"20.56"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"19.91","1":"19.91"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"19.22","1":"19.22"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"19.01","1":"19.01"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"19.32","1":"19.32"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"19.90","1":"19.90"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"20.31","1":"20.31"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"19.80","1":"19.80"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"19.73","1":"19.73"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"19.84","1":"19.84"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"19.74","1":"19.74"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"19.46","1":"19.46"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"19.01","1":"19.01"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"19.47","1":"19.47"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"19.24","1":"19.24"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"18.24","1":"18.24"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"17.63","1":"17.63"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"17.59","1":"17.59"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"16.59","1":"16.59"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"15.59","1":"15.59"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"15.28","1":"15.28"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"14.44","1":"14.44"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"15.44","1":"15.44"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"16.44","1":"16.44"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"16.45","1":"16.45"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"16.39","1":"16.39"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"15.39","1":"15.39"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"16.23","1":"16.23"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"15.65","1":"15.65"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"15.29","1":"15.29"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"14.32","1":"14.32"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"15.01","1":"15.01"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"15.82","1":"15.82"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"16.79","1":"16.79"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"17.72","1":"17.72"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"17.75","1":"17.75"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"16.93","1":"16.93"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"16.66","1":"16.66"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"17.66","1":"17.66"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"18.11","1":"18.11"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"17.11","1":"17.11"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"16.44","1":"16.44"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"15.90","1":"15.90"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"15.88","1":"15.88"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"16.36","1":"16.36"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"16.38","1":"16.38"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"17.20","1":"17.20"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"17.87","1":"17.87"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"17.16","1":"17.16"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"16.69","1":"16.69"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"16.25","1":"16.25"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"16.39","1":"16.39"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"16.25","1":"16.25"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"15.36","1":"15.36"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"14.36","1":"14.36"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"14.29","1":"14.29"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"13.64","1":"13.64"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"12.67","1":"12.67"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"12.85","1":"12.85"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"13.29","1":"13.29"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"13.35","1":"13.35"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"12.67","1":"12.67"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"12.13","1":"12.13"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"11.85","1":"11.85"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"12.17","1":"12.17"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"12.45","1":"12.45"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"12.32","1":"12.32"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"12.30","1":"12.30"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"12.41","1":"12.41"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"12.61","1":"12.61"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"12.31","1":"12.31"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"12.32","1":"12.32"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"12.69","1":"12.69"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"12.22","1":"12.22"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"13.22","1":"13.22"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"13.20","1":"13.20"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"13.46","1":"13.46"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"14.46","1":"14.46"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"14.20","1":"14.20"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"13.29","1":"13.29"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"13.66","1":"13.66"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"13.63","1":"13.63"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"12.92","1":"12.92"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"12.09","1":"12.09"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"12.57","1":"12.57"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"12.16","1":"12.16"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"13.15","1":"13.15"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"12.72","1":"12.72"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"12.71","1":"12.71"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"12.64","1":"12.64"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"13.26","1":"13.26"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"13.18","1":"13.18"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"13.11","1":"13.11"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"13.46","1":"13.46"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"13.19","1":"13.19"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"14.05","1":"14.05"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"13.31","1":"13.31"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"13.09","1":"13.09"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"13.13","1":"13.13"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"13.02","1":"13.02"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"13.02","1":"13.02"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"13.24","1":"13.24"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"13.15","1":"13.15"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"14.00","1":"14.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"14.12","1":"14.12"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"14.45","1":"14.45"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"14.70","1":"14.70"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"15.70","1":"15.70"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"15.33","1":"15.33"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"15.33","1":"15.33"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"16.08","1":"16.08"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"16.79","1":"16.79"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"15.85","1":"15.85"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"16.23","1":"16.23"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"16.11","1":"16.11"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"16.16","1":"16.16"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"16.06","1":"16.06"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"15.12","1":"15.12"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"15.18","1":"15.18"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"15.49","1":"15.49"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"15.54","1":"15.54"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"15.82","1":"15.82"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.79","1":"16.79"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"16.44","1":"16.44"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"16.20","1":"16.20"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"16.69","1":"16.69"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"16.43","1":"16.43"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"16.82","1":"16.82"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"17.52","1":"17.52"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"17.94","1":"17.94"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"17.67","1":"17.67"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"17.49","1":"17.49"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"18.46","1":"18.46"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"19.46","1":"19.46"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"20.04","1":"20.04"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"21.01","1":"21.01"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"22.06","1":"22.06"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"23.07","1":"23.07"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"23.29","1":"23.29"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"23.00","1":"23.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"21.85","1":"21.85"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"21.95","1":"21.95"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"22.89","1":"22.89"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"22.92","1":"22.92"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"22.88","1":"22.88"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"23.26","1":"23.26"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"23.15","1":"23.15"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"24.30","1":"24.30"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"24.58","1":"24.58"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"25.38","1":"25.38"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"25.78","1":"25.78"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"25.38","1":"25.38"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"25.14","1":"25.14"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"25.28","1":"25.28"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"24.01","1":"24.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"24.24","1":"24.24"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"24.54","1":"24.54"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"25.12","1":"25.12"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"25.22","1":"25.22"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"24.05","1":"24.05"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"23.25","1":"23.25"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"22.09","1":"22.09"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"23.07","1":"23.07"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"24.15","1":"24.15"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"24.06","1":"24.06"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"24.26","1":"24.26"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"24.55","1":"24.55"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"25.77","1":"25.77"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"27.05","1":"27.05"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"28.16","1":"28.16"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"26.77","1":"26.77"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"27.59","1":"27.59"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"26.59","1":"26.59"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"27.91","1":"27.91"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"27.65","1":"27.65"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"28.65","1":"28.65"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"28.32","1":"28.32"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"28.42","1":"28.42"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"28.32","1":"28.32"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"28.67","1":"28.67"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"27.42","1":"27.42"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"27.67","1":"27.67"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"27.10","1":"27.10"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"26.93","1":"26.93"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"26.98","1":"26.98"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"27.18","1":"27.18"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"27.04","1":"27.04"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"26.76","1":"26.76"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"26.87","1":"26.87"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"26.99","1":"26.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"25.90","1":"25.90"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"26.16","1":"26.16"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"25.78","1":"25.78"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"25.08","1":"25.08"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"23.62","1":"23.62"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"24.29","1":"24.29"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"24.81","1":"24.81"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"24.90","1":"24.90"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"24.31","1":"24.31"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"24.91","1":"24.91"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"24.59","1":"24.59"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"25.60","1":"25.60"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"25.31","1":"25.31"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"25.06","1":"25.06"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"23.44","1":"23.44"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"23.14","1":"23.14"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"22.18","1":"22.18"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"21.78","1":"21.78"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"21.30","1":"21.30"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"22.69","1":"22.69"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"24.17","1":"24.17"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"23.34","1":"23.34"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"24.67","1":"24.67"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"23.30","1":"23.30"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"23.35","1":"23.35"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"23.74","1":"23.74"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"22.73","1":"22.73"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"21.17","1":"21.17"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"20.81","1":"20.81"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"19.26","1":"19.26"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"18.97","1":"18.97"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"17.55","1":"17.55"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"16.24","1":"16.24"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"15.03","1":"15.03"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"13.91","1":"13.91"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"12.87","1":"12.87"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"11.88","1":"11.88"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"12.84","1":"12.84"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"12.97","1":"12.97"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"13.91","1":"13.91"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.68","1":"13.68"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"14.69","1":"14.69"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"15.11","1":"15.11"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"14.16","1":"14.16"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"15.01","1":"15.01"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.97","1":"14.97"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"15.88","1":"15.88"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"16.96","1":"16.96"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"16.59","1":"16.59"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"16.73","1":"16.73"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"16.56","1":"16.56"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"16.64","1":"16.64"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"17.88","1":"17.88"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"18.01","1":"18.01"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"16.69","1":"16.69"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"16.89","1":"16.89"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"17.09","1":"17.09"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"16.61","1":"16.61"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"16.36","1":"16.36"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.52","1":"16.52"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"16.80","1":"16.80"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.65","1":"17.65"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"18.56","1":"18.56"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"18.99","1":"18.99"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"19.78","1":"19.78"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"18.78","1":"18.78"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"19.20","1":"19.20"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"20.49","1":"20.49"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"21.02","1":"21.02"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"22.59","1":"22.59"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"24.14","1":"24.14"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"23.77","1":"23.77"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"25.55","1":"25.55"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"26.24","1":"26.24"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"25.81","1":"25.81"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"25.75","1":"25.75"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"27.68","1":"27.68"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"28.55","1":"28.55"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"28.07","1":"28.07"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"27.88","1":"27.88"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"27.18","1":"27.18"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"27.26","1":"27.26"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"28.58","1":"28.58"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"28.23","1":"28.23"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"28.56","1":"28.56"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"28.42","1":"28.42"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"27.59","1":"27.59"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"26.96","1":"26.96"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"27.31","1":"27.31"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"26.42","1":"26.42"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"25.79","1":"25.79"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"25.60","1":"25.60"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"25.89","1":"25.89"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"27.83","1":"27.83"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"27.51","1":"27.51"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"27.58","1":"27.58"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"27.39","1":"27.39"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"27.27","1":"27.27"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"28.24","1":"28.24"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"31.16","1":"31.16"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"33.24","1":"33.24"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"34.21","1":"34.21"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"33.29","1":"33.29"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"35.65","1":"35.65"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"36.31","1":"36.31"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"35.19","1":"35.19"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"36.66","1":"36.66"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"36.21","1":"36.21"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"36.15","1":"36.15"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"36.73","1":"36.73"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"37.42","1":"37.42"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"39.25","1":"39.25"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"39.30","1":"39.30"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"38.21","1":"38.21"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"37.59","1":"37.59"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"38.28","1":"38.28"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"41.15","1":"41.15"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"44.23","1":"44.23"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"44.80","1":"44.80"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"47.50","1":"47.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"50.89","1":"50.89"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"47.74","1":"47.74"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"51.25","1":"51.25"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"55.02","1":"55.02"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"53.73","1":"53.73"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"49.77","1":"49.77"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"47.97","1":"47.97"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"49.28","1":"49.28"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"52.79","1":"52.79"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"53.71","1":"53.71"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"52.00","1":"52.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"49.87","1":"49.87"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"51.20","1":"51.20"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"50.82","1":"50.82"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"54.46","1":"54.46"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"56.69","1":"56.69"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"56.52","1":"56.52"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"60.04","1":"60.04"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"63.21","1":"63.21"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"58.68","1":"58.68"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"62.41","1":"62.41"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"62.83","1":"62.83"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"63.17","1":"63.17"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"61.83","1":"61.83"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"61.85","1":"61.85"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"58.67","1":"58.67"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"60.92","1":"60.92"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"59.68","1":"59.68"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"60.04","1":"60.04"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"59.68","1":"59.68"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"57.97","1":"57.97"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"57.43","1":"57.43"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"57.74","1":"57.74"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"57.45","1":"57.45"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"56.20","1":"56.20"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"56.56","1":"56.56"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"56.45","1":"56.45"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"54.53","1":"54.53"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"52.44","1":"52.44"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"53.03","1":"53.03"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"55.00","1":"55.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"52.16","1":"52.16"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"50.11","1":"50.11"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"46.65","1":"46.65"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"43.17","1":"43.17"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"42.09","1":"42.09"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"45.19","1":"45.19"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"46.39","1":"46.39"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"49.01","1":"49.01"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"45.64","1":"45.64"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"46.41","1":"46.41"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"47.60","1":"47.60"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"46.00","1":"46.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"46.25","1":"46.25"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"45.81","1":"45.81"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"48.58","1":"48.58"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"50.66","1":"50.66"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"49.64","1":"49.64"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"49.69","1":"49.69"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"51.96","1":"51.96"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"49.29","1":"49.29"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"49.52","1":"49.52"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"46.06","1":"46.06"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"43.98","1":"43.98"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"47.27","1":"47.27"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"48.24","1":"48.24"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"50.25","1":"50.25"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"53.94","1":"53.94"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"57.47","1":"57.47"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"54.39","1":"54.39"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"55.94","1":"55.94"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"53.17","1":"53.17"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"52.54","1":"52.54"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"52.46","1":"52.46"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"52.60","1":"52.60"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"53.80","1":"53.80"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"55.75","1":"55.75"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"53.54","1":"53.54"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"51.11","1":"51.11"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"51.98","1":"51.98"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"55.18","1":"55.18"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"58.25","1":"58.25"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"62.07","1":"62.07"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"66.72","1":"66.72"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"67.40","1":"67.40"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"71.25","1":"71.25"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"70.07","1":"70.07"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"72.57","1":"72.57"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"74.07","1":"74.07"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"72.87","1":"72.87"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"75.72","1":"75.72"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"77.69","1":"77.69"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"75.03","1":"75.03"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"75.42","1":"75.42"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"73.55","1":"73.55"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"73.95","1":"73.95"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"74.67","1":"74.67"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"74.86","1":"74.86"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"75.71","1":"75.71"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"71.83","1":"71.83"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"72.95","1":"72.95"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"78.42","1":"78.42"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"84.30","1":"84.30"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"84.97","1":"84.97"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"90.91","1":"90.91"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"91.41","1":"91.41"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"89.55","1":"89.55"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"83.74","1":"83.74"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"87.77","1":"87.77"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"88.82","1":"88.82"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"88.00","1":"88.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"88.79","1":"88.79"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"87.63","1":"87.63"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"93.31","1":"93.31"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"95.81","1":"95.81"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"95.95","1":"95.95"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"96.51","1":"96.51"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"103.49","1":"103.49"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"108.56","1":"108.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"107.19","1":"107.19"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"109.50","1":"109.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"106.92","1":"106.92"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"114.93","1":"114.93"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"118.39","1":"118.39"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"125.97","1":"125.97"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"120.19","1":"120.19"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"127.28","1":"127.28"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"121.81","1":"121.81"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"123.32","1":"123.32"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"119.41","1":"119.41"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"114.99","1":"114.99"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"123.61","1":"123.61"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"124.76","1":"124.76"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"123.69","1":"123.69"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"117.56","1":"117.56"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"117.32","1":"117.32"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"121.65","1":"121.65"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"125.93","1":"125.93"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"127.68","1":"127.68"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"127.72","1":"127.72"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"136.84","1":"136.84"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"146.59","1":"146.59"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"138.24","1":"138.24"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"137.30","1":"137.30"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"146.24","1":"146.24"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"142.06","1":"142.06"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"141.49","1":"141.49"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"147.61","1":"147.61"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"147.61","1":"147.61"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"142.71","1":"142.71"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"145.81","1":"145.81"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"145.78","1":"145.78"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"137.16","1":"137.16"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"130.08","1":"130.08"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"120.33","1":"120.33"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"119.99","1":"119.99"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"128.98","1":"128.98"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"138.65","1":"138.65"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"147.90","1":"147.90"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"138.59","1":"138.59"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"140.96","1":"140.96"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"144.98","1":"144.98"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"155.85","1":"155.85"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"165.68","1":"165.68"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"166.65","1":"166.65"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"154.44","1":"154.44"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"155.01","1":"155.01"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"150.21","1":"150.21"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"140.15","1":"140.15"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"136.22","1":"136.22"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"127.48","1":"127.48"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"137.04","1":"137.04"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"138.13","1":"138.13"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"148.48","1":"148.48"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"159.61","1":"159.61"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"168.69","1":"168.69"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"162.43","1":"162.43"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"165.38","1":"165.38"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"163.76","1":"163.76"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"165.19","1":"165.19"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"153.50","1":"153.50"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"165.01","1":"165.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"173.22","1":"173.22"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"171.63","1":"171.63"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"176.17","1":"176.17"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"181.69","1":"181.69"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"179.33","1":"179.33"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"177.40","1":"177.40"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"178.33","1":"178.33"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"168.62","1":"168.62"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"156.60","1":"156.60"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"167.32","1":"167.32"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"162.36","1":"162.36"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"165.75","1":"165.75"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"178.18","1":"178.18"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"182.17","1":"182.17"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"175.67","1":"175.67"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"174.70","1":"174.70"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"174.31","1":"174.31"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"170.31","1":"170.31"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"169.42","1":"169.42"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"176.04","1":"176.04"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"180.32","1":"180.32"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"175.92","1":"175.92"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"176.40","1":"176.40"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"175.66","1":"175.66"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"174.33","1":"174.33"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"178.38","1":"178.38"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"177.79","1":"177.79"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"175.46","1":"175.46"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"168.61","1":"168.61"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"164.22","1":"164.22"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"171.57","1":"171.57"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"168.83","1":"168.83"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"163.26","1":"163.26"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"165.82","1":"165.82"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"165.34","1":"165.34"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"162.73","1":"162.73"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"164.50","1":"164.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"163.30","1":"163.30"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"162.60","1":"162.60"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"161.16","1":"161.16"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"158.23","1":"158.23"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"158.84","1":"158.84"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"160.88","1":"160.88"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"168.07","1":"168.07"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"166.33","1":"166.33"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"165.71","1":"165.71"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"166.88","1":"166.88"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"165.57","1":"165.57"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"162.82","1":"162.82"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"165.19","1":"165.19"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"176.25","1":"176.25"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"170.79","1":"170.79"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"169.22","1":"169.22"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"170.70","1":"170.70"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"167.71","1":"167.71"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"170.12","1":"170.12"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"170.06","1":"170.06"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"168.15","1":"168.15"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"167.33","1":"167.33"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"168.48","1":"168.48"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"166.46","1":"166.46"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"159.77","1":"159.77"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"159.43","1":"159.43"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"155.16","1":"155.16"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"158.08","1":"158.08"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"162.71","1":"162.71"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"161.25","1":"161.25"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"160.06","1":"160.06"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"157.16","1":"157.16"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"152.13","1":"152.13"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"153.19","1":"153.19"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"160.23","1":"160.23"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"163.92","1":"163.92"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"164.76","1":"164.76"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"163.95","1":"163.95"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"165.15","1":"165.15"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"164.36","1":"164.36"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"164.38","1":"164.38"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"163.41","1":"163.41"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"162.03","1":"162.03"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"159.68","1":"159.68"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"158.84","1":"158.84"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"160.44","1":"160.44"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"160.83","1":"160.83"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"163.42","1":"163.42"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"161.34","1":"161.34"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"161.88","1":"161.88"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"162.47","1":"162.47"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"160.75","1":"160.75"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"160.74","1":"160.74"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"163.86","1":"163.86"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"170.91","1":"170.91"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"167.67","1":"167.67"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"165.51","1":"165.51"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"167.51","1":"167.51"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"176.66","1":"176.66"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"174.05","1":"174.05"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"174.92","1":"174.92"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"172.82","1":"172.82"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"169.39","1":"169.39"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"163.61","1":"163.61"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"161.23","1":"161.23"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"156.64","1":"156.64"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"168.00","1":"168.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"160.05","1":"160.05"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"161.67","1":"161.67"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"160.12","1":"160.12"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"164.57","1":"164.57"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"158.62","1":"158.62"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"157.73","1":"157.73"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"162.50","1":"162.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"131.10","1":"131.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"138.66","1":"138.66"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"136.42","1":"136.42"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"128.46","1":"128.46"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"134.35","1":"134.35"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"129.79","1":"129.79"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"126.21","1":"126.21"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"126.80","1":"126.80"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"123.75","1":"123.75"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"129.00","1":"129.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"127.40","1":"127.40"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"119.62","1":"119.62"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"123.82","1":"123.82"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"127.98","1":"127.98"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"134.91","1":"134.91"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"138.43","1":"138.43"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"137.60","1":"137.60"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"133.98","1":"133.98"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"130.32","1":"130.32"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"131.84","1":"131.84"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"128.81","1":"128.81"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"123.98","1":"123.98"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"121.89","1":"121.89"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"130.45","1":"130.45"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"120.67","1":"120.67"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"111.62","1":"111.62"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"103.25","1":"103.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"95.51","1":"95.51"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"88.35","1":"88.35"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"90.11","1":"90.11"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"88.85","1":"88.85"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"87.43","1":"87.43"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"90.13","1":"90.13"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"87.13","1":"87.13"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"88.35","1":"88.35"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"81.73","1":"81.73"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"77.86","1":"77.86"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"81.10","1":"81.10"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"87.18","1":"87.18"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"93.71","1":"93.71"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"95.05","1":"95.05"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"96.44","1":"96.44"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"89.74","1":"89.74"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"96.47","1":"96.47"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"103.70","1":"103.70"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"107.82","1":"107.82"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"106.43","1":"106.43"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"114.41","1":"114.41"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"116.11","1":"116.11"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"117.53","1":"117.53"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"124.35","1":"124.35"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"118.40","1":"118.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"112.97","1":"112.97"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"118.21","1":"118.21"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"125.01","1":"125.01"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"117.90","1":"117.90"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"118.32","1":"118.32"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"123.39","1":"123.39"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"123.59","1":"123.59"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"114.33","1":"114.33"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"105.76","1":"105.76"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"109.17","1":"109.17"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"111.24","1":"111.24"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"108.50","1":"108.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"104.98","1":"104.98"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"104.25","1":"104.25"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"96.45","1":"96.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"95.52","1":"95.52"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"88.36","1":"88.36"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"81.74","1":"81.74"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"84.90","1":"84.90"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"80.89","1":"80.89"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"77.14","1":"77.14"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"81.29","1":"81.29"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"85.93","1":"85.93"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"87.16","1":"87.16"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"88.93","1":"88.93"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"85.73","1":"85.73"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"86.54","1":"86.54"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"86.21","1":"86.21"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"85.83","1":"85.83"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"82.94","1":"82.94"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"84.09","1":"84.09"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"85.71","1":"85.71"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"84.23","1":"84.23"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"85.14","1":"85.14"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"83.71","1":"83.71"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"85.18","1":"85.18"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"85.49","1":"85.49"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"85.18","1":"85.18"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"85.15","1":"85.15"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"83.34","1":"83.34"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"77.15","1":"77.15"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"77.25","1":"77.25"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"71.46","1":"71.46"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"69.96","1":"69.96"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"69.24","1":"69.24"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"74.43","1":"74.43"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"78.72","1":"78.72"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"79.13","1":"79.13"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"78.81","1":"78.81"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"72.95","1":"72.95"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"74.86","1":"74.86"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"76.69","1":"76.69"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"79.13","1":"79.13"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"77.62","1":"77.62"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"74.60","1":"74.60"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"76.73","1":"76.73"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"77.39","1":"77.39"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"75.84","1":"75.84"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"71.32","1":"71.32"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"70.75","1":"70.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"72.40","1":"72.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"76.38","1":"76.38"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"76.07","1":"76.07"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"77.35","1":"77.35"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"77.55","1":"77.55"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"76.47","1":"76.47"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"77.85","1":"77.85"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"79.61","1":"79.61"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"75.11","1":"75.11"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"75.39","1":"75.39"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"75.58","1":"75.58"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"75.14","1":"75.14"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"76.06","1":"76.06"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"81.76","1":"81.76"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"87.58","1":"87.58"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"87.14","1":"87.14"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"87.47","1":"87.47"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"86.26","1":"86.26"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"85.32","1":"85.32"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"82.57","1":"82.57"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"84.17","1":"84.17"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"83.04","1":"83.04"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"84.36","1":"84.36"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"84.67","1":"84.67"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"82.52","1":"82.52"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"80.96","1":"80.96"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"78.56","1":"78.56"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"78.30","1":"78.30"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"73.32","1":"73.32"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"77.08","1":"77.08"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"77.04","1":"77.04"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"77.29","1":"77.29"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"75.76","1":"75.76"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"73.50","1":"73.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"75.02","1":"75.02"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"77.09","1":"77.09"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"77.01","1":"77.01"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"75.85","1":"75.85"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"74.91","1":"74.91"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"76.56","1":"76.56"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"78.35","1":"78.35"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"81.68","1":"81.68"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"81.36","1":"81.36"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"81.57","1":"81.57"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"81.22","1":"81.22"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"80.10","1":"80.10"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"78.45","1":"78.45"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"75.55","1":"75.55"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"77.19","1":"77.19"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"76.07","1":"76.07"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"77.19","1":"77.19"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"77.49","1":"77.49"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"77.66","1":"77.66"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"75.12","1":"75.12"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"76.47","1":"76.47"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"76.80","1":"76.80"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"76.59","1":"76.59"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"76.25","1":"76.25"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"78.82","1":"78.82"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"77.64","1":"77.64"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"78.14","1":"78.14"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"76.18","1":"76.18"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"78.11","1":"78.11"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"77.65","1":"77.65"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"76.89","1":"76.89"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"77.33","1":"77.33"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"76.89","1":"76.89"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"76.48","1":"76.48"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"76.26","1":"76.26"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"77.01","1":"77.01"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"78.21","1":"78.21"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"81.32","1":"81.32"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"81.21","1":"81.21"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"79.61","1":"79.61"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"77.21","1":"77.21"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"75.50","1":"75.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"77.00","1":"77.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"77.78","1":"77.78"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"79.69","1":"79.69"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"78.96","1":"78.96"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"80.16","1":"80.16"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"80.38","1":"80.38"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"85.32","1":"85.32"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"91.71","1":"91.71"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"91.59","1":"91.59"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"91.51","1":"91.51"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"92.46","1":"92.46"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"93.40","1":"93.40"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"94.08","1":"94.08"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"96.14","1":"96.14"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"94.56","1":"94.56"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"96.54","1":"96.54"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"99.39","1":"99.39"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"97.10","1":"97.10"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"98.06","1":"98.06"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"97.28","1":"97.28"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"98.08","1":"98.08"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"96.27","1":"96.27"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"97.72","1":"97.72"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"96.59","1":"96.59"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"93.77","1":"93.77"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"92.34","1":"92.34"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"89.86","1":"89.86"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"89.92","1":"89.92"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"89.76","1":"89.76"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"89.58","1":"89.58"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"87.36","1":"87.36"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"87.97","1":"87.97"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"87.69","1":"87.69"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"89.68","1":"89.68"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"93.82","1":"93.82"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"96.16","1":"96.16"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"96.84","1":"96.84"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"102.25","1":"102.25"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"109.52","1":"109.52"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"116.19","1":"116.19"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"118.34","1":"118.34"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"114.64","1":"114.64"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"114.07","1":"114.07"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"119.72","1":"119.72"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"118.05","1":"118.05"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"126.65","1":"126.65"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"127.61","1":"127.61"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"125.30","1":"125.30"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"122.92","1":"122.92"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"128.86","1":"128.86"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"129.58","1":"129.58"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"133.87","1":"133.87"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"143.91","1":"143.91"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"147.40","1":"147.40"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"144.14","1":"144.14"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"151.43","1":"151.43"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"140.08","1":"140.08"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"129.58","1":"129.58"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"128.47","1":"128.47"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"125.94","1":"125.94"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"122.81","1":"122.81"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"124.83","1":"124.83"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"125.52","1":"125.52"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"124.69","1":"124.69"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"124.38","1":"124.38"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"128.29","1":"128.29"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"118.67","1":"118.67"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"109.77","1":"109.77"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"114.88","1":"114.88"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"108.52","1":"108.52"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"109.87","1":"109.87"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"118.07","1":"118.07"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"116.11","1":"116.11"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"121.53","1":"121.53"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"118.61","1":"118.61"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"120.99","1":"120.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"117.68","1":"117.68"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"126.50","1":"126.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"135.98","1":"135.98"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"146.17","1":"146.17"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"140.84","1":"140.84"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"148.33","1":"148.33"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"145.07","1":"145.07"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"141.55","1":"141.55"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"146.57","1":"146.57"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"145.50","1":"145.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"146.94","1":"146.94"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"147.16","1":"147.16"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"146.80","1":"146.80"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"144.54","1":"144.54"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"144.68","1":"144.68"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"142.76","1":"142.76"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"140.87","1":"140.87"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"136.71","1":"136.71"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"134.51","1":"134.51"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"136.92","1":"136.92"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"139.80","1":"139.80"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"136.73","1":"136.73"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"137.25","1":"137.25"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"136.17","1":"136.17"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"137.11","1":"137.11"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"136.67","1":"136.67"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"133.99","1":"133.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"134.22","1":"134.22"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"131.84","1":"131.84"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"121.96","1":"121.96"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"112.82","1":"112.82"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"115.89","1":"115.89"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"111.43","1":"111.43"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"113.08","1":"113.08"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"113.22","1":"113.22"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"108.96","1":"108.96"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"109.71","1":"109.71"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"108.42","1":"108.42"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"110.92","1":"110.92"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"110.83","1":"110.83"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"112.65","1":"112.65"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"112.99","1":"112.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"116.18","1":"116.18"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"109.09","1":"109.09"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"110.40","1":"110.40"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"108.53","1":"108.53"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"108.08","1":"108.08"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"105.65","1":"105.65"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"99.78","1":"99.78"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"92.30","1":"92.30"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"96.58","1":"96.58"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"102.40","1":"102.40"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"98.10","1":"98.10"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"100.67","1":"100.67"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"107.42","1":"107.42"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"111.32","1":"111.32"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"112.91","1":"112.91"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"111.89","1":"111.89"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"109.97","1":"109.97"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"112.65","1":"112.65"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"111.25","1":"111.25"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"111.84","1":"111.84"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"111.63","1":"111.63"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"114.88","1":"114.88"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"118.99","1":"118.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"121.33","1":"121.33"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"124.38","1":"124.38"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"121.42","1":"121.42"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"120.61","1":"120.61"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"111.71","1":"111.71"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"115.80","1":"115.80"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"114.42","1":"114.42"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"115.10","1":"115.10"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"112.59","1":"112.59"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"116.14","1":"116.14"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"116.52","1":"116.52"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"114.23","1":"114.23"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"111.13","1":"111.13"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"111.44","1":"111.44"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"109.51","1":"109.51"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"112.10","1":"112.10"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"108.63","1":"108.63"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"110.55","1":"110.55"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"112.47","1":"112.47"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"112.22","1":"112.22"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"111.69","1":"111.69"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"113.41","1":"113.41"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"113.77","1":"113.77"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"112.14","1":"112.14"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"111.89","1":"111.89"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"112.95","1":"112.95"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"112.86","1":"112.86"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"112.08","1":"112.08"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"111.48","1":"111.48"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"112.73","1":"112.73"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"110.33","1":"110.33"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"107.60","1":"107.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"107.78","1":"107.78"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"107.91","1":"107.91"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"107.11","1":"107.11"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"105.44","1":"105.44"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"106.04","1":"106.04"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"107.00","1":"107.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"106.90","1":"106.90"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"106.96","1":"106.96"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"109.87","1":"109.87"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"108.68","1":"108.68"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"108.33","1":"108.33"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"107.87","1":"107.87"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"108.56","1":"108.56"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"109.21","1":"109.21"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"108.98","1":"108.98"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"108.69","1":"108.69"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"108.75","1":"108.75"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"109.26","1":"109.26"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"110.75","1":"110.75"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"110.26","1":"110.26"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"109.10","1":"109.10"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"108.19","1":"108.19"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"107.37","1":"107.37"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"107.75","1":"107.75"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"107.68","1":"107.68"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"104.26","1":"104.26"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"104.15","1":"104.15"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"103.83","1":"103.83"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"105.20","1":"105.20"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"104.73","1":"104.73"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"104.73","1":"104.73"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"104.62","1":"104.62"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"104.30","1":"104.30"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"100.96","1":"100.96"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"100.68","1":"100.68"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"99.37","1":"99.37"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"98.96","1":"98.96"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"98.65","1":"98.65"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"92.97","1":"92.97"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"90.20","1":"90.20"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"94.34","1":"94.34"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"95.48","1":"95.48"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"95.73","1":"95.73"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"93.45","1":"93.45"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"93.49","1":"93.49"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"95.07","1":"95.07"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"95.97","1":"95.97"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"100.39","1":"100.39"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"96.42","1":"96.42"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"98.93","1":"98.93"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"96.78","1":"96.78"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"96.37","1":"96.37"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"95.86","1":"95.86"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"94.98","1":"94.98"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"94.44","1":"94.44"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"92.52","1":"92.52"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"92.81","1":"92.81"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"90.82","1":"90.82"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"89.38","1":"89.38"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"87.64","1":"87.64"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"92.30","1":"92.30"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"92.13","1":"92.13"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"99.04","1":"99.04"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"97.96","1":"97.96"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"98.37","1":"98.37"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"99.57","1":"99.57"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"106.43","1":"106.43"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"107.65","1":"107.65"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"105.98","1":"105.98"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"104.36","1":"104.36"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"104.17","1":"104.17"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"102.30","1":"102.30"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"103.16","1":"103.16"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"105.20","1":"105.20"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"102.15","1":"102.15"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"102.99","1":"102.99"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"103.11","1":"103.11"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"102.55","1":"102.55"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"102.99","1":"102.99"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"104.32","1":"104.32"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"103.65","1":"103.65"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"105.15","1":"105.15"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"106.98","1":"106.98"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"108.30","1":"108.30"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"106.00","1":"106.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"103.27","1":"103.27"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"102.51","1":"102.51"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"101.24","1":"101.24"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"101.98","1":"101.98"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"99.19","1":"99.19"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"98.59","1":"98.59"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"99.11","1":"99.11"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"98.32","1":"98.32"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"98.37","1":"98.37"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"98.18","1":"98.18"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"94.50","1":"94.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"94.53","1":"94.53"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"94.14","1":"94.14"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"94.06","1":"94.06"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"91.69","1":"91.69"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"89.92","1":"89.92"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"92.61","1":"92.61"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"90.22","1":"90.22"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"89.05","1":"89.05"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"87.91","1":"87.91"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"89.04","1":"89.04"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"89.98","1":"89.98"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"91.11","1":"91.11"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"90.03","1":"90.03"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"90.78","1":"90.78"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"90.57","1":"90.57"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"89.91","1":"89.91"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"88.75","1":"88.75"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"88.26","1":"88.26"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"88.10","1":"88.10"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"88.49","1":"88.49"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"90.60","1":"90.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"89.45","1":"89.45"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"90.16","1":"90.16"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"89.36","1":"89.36"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"90.31","1":"90.31"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"89.31","1":"89.31"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"90.22","1":"90.22"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"88.02","1":"88.02"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"88.94","1":"88.94"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"88.35","1":"88.35"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"88.39","1":"88.39"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"88.82","1":"88.82"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"89.77","1":"89.77"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"89.06","1":"89.06"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"90.50","1":"90.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"89.60","1":"89.60"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"85.49","1":"85.49"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"78.63","1":"78.63"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"84.53","1":"84.53"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"81.70","1":"81.70"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"80.26","1":"80.26"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"81.60","1":"81.60"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"81.28","1":"81.28"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"81.75","1":"81.75"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"81.75","1":"81.75"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"81.54","1":"81.54"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"76.28","1":"76.28"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"75.31","1":"75.31"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"69.74","1":"69.74"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"71.10","1":"71.10"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"71.40","1":"71.40"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"71.21","1":"71.21"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"72.02","1":"72.02"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"73.04","1":"73.04"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"71.03","1":"71.03"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"75.40","1":"75.40"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"79.50","1":"79.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"80.00","1":"80.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"81.80","1":"81.80"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"84.17","1":"84.17"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"82.70","1":"82.70"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"82.11","1":"82.11"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"81.09","1":"81.09"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"83.21","1":"83.21"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"88.19","1":"88.19"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"84.97","1":"84.97"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"84.78","1":"84.78"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"85.81","1":"85.81"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"84.75","1":"84.75"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"81.38","1":"81.38"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"83.84","1":"83.84"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"85.46","1":"85.46"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"85.53","1":"85.53"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"91.94","1":"91.94"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"90.65","1":"90.65"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"92.45","1":"92.45"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"97.42","1":"97.42"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"97.43","1":"97.43"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"91.37","1":"91.37"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"91.66","1":"91.66"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"90.98","1":"90.98"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"91.19","1":"91.19"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"85.80","1":"85.80"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"85.79","1":"85.79"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"86.83","1":"86.83"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"82.77","1":"82.77"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"76.58","1":"76.58"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"80.38","1":"80.38"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"80.36","1":"80.36"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"79.07","1":"79.07"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"86.17","1":"86.17"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"85.45","1":"85.45"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"85.72","1":"85.72"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"85.01","1":"85.01"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"82.48","1":"82.48"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"81.82","1":"81.82"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"81.90","1":"81.90"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"82.01","1":"82.01"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"80.54","1":"80.54"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"79.15","1":"79.15"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"79.65","1":"79.65"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"77.37","1":"77.37"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"77.69","1":"77.69"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"77.42","1":"77.42"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"76.87","1":"76.87"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"80.18","1":"80.18"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"79.07","1":"79.07"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"76.92","1":"76.92"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"75.06","1":"75.06"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"73.14","1":"73.14"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"69.03","1":"69.03"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"69.55","1":"69.55"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"69.59","1":"69.59"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"71.16","1":"71.16"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"72.99","1":"72.99"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"73.35","1":"73.35"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"70.57","1":"70.57"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"68.27","1":"68.27"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"69.40","1":"69.40"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"71.20","1":"71.20"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"69.03","1":"69.03"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"66.59","1":"66.59"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"66.32","1":"66.32"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"67.64","1":"67.64"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"72.25","1":"72.25"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"76.55","1":"76.55"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"76.07","1":"76.07"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"77.93","1":"77.93"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"81.85","1":"81.85"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"75.71","1":"75.71"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"72.48","1":"72.48"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"71.72","1":"71.72"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"72.75","1":"72.75"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"74.52","1":"74.52"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"72.44","1":"72.44"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"72.20","1":"72.20"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"72.07","1":"72.07"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"72.65","1":"72.65"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"70.34","1":"70.34"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"68.03","1":"68.03"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"70.25","1":"70.25"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"69.13","1":"69.13"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"70.21","1":"70.21"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"71.43","1":"71.43"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"71.20","1":"71.20"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"69.65","1":"69.65"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"70.29","1":"70.29"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"69.98","1":"69.98"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"69.91","1":"69.91"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"69.83","1":"69.83"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"71.19","1":"71.19"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"69.21","1":"69.21"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"69.03","1":"69.03"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"68.72","1":"68.72"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"69.76","1":"69.76"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"69.69","1":"69.69"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"70.93","1":"70.93"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"69.93","1":"69.93"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"69.17","1":"69.17"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"69.55","1":"69.55"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"69.19","1":"69.19"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"68.61","1":"68.61"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"68.62","1":"68.62"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"70.36","1":"70.36"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"69.42","1":"69.42"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"71.77","1":"71.77"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"72.35","1":"72.35"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"70.24","1":"70.24"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"68.87","1":"68.87"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"64.01","1":"64.01"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"59.21","1":"59.21"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"60.42","1":"60.42"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"60.38","1":"60.38"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"60.93","1":"60.93"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"61.12","1":"61.12"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"65.22","1":"65.22"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"66.41","1":"66.41"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"67.75","1":"67.75"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"66.71","1":"66.71"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"65.10","1":"65.10"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"64.32","1":"64.32"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"64.14","1":"64.14"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"66.00","1":"66.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"64.96","1":"64.96"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"63.21","1":"63.21"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"64.00","1":"64.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"63.21","1":"63.21"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"63.20","1":"63.20"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"62.36","1":"62.36"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"61.54","1":"61.54"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"63.10","1":"63.10"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"68.15","1":"68.15"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"65.65","1":"65.65"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"66.30","1":"66.30"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"64.61","1":"64.61"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"64.85","1":"64.85"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"64.04","1":"64.04"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"62.52","1":"62.52"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"63.37","1":"63.37"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"64.48","1":"64.48"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"64.28","1":"64.28"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"64.48","1":"64.48"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"63.82","1":"63.82"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"63.54","1":"63.54"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"62.92","1":"62.92"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"62.02","1":"62.02"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"62.31","1":"62.31"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"62.05","1":"62.05"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"61.74","1":"61.74"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"62.17","1":"62.17"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"63.35","1":"63.35"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"60.79","1":"60.79"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"59.17","1":"59.17"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"58.85","1":"58.85"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"58.73","1":"58.73"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"57.90","1":"57.90"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"56.13","1":"56.13"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"57.29","1":"57.29"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"59.97","1":"59.97"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"56.51","1":"56.51"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"54.20","1":"54.20"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"54.51","1":"54.51"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"59.96","1":"59.96"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"57.13","1":"57.13"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"55.76","1":"55.76"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"56.18","1":"56.18"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"54.58","1":"54.58"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"53.64","1":"53.64"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"53.45","1":"53.45"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"54.09","1":"54.09"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"53.04","1":"53.04"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"53.38","1":"53.38"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"53.31","1":"53.31"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"53.13","1":"53.13"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"56.17","1":"56.17"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"54.74","1":"54.74"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"54.19","1":"54.19"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"53.65","1":"53.65"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"53.13","1":"53.13"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"52.47","1":"52.47"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"52.12","1":"52.12"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"53.97","1":"53.97"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"53.77","1":"53.77"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"53.37","1":"53.37"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"52.97","1":"52.97"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"52.86","1":"52.86"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"52.97","1":"52.97"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"52.98","1":"52.98"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"51.83","1":"51.83"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"51.18","1":"51.18"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"50.88","1":"50.88"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"51.39","1":"51.39"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"52.44","1":"52.44"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"51.64","1":"51.64"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"51.05","1":"51.05"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"52.29","1":"52.29"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"51.51","1":"51.51"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"51.89","1":"51.89"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"53.06","1":"53.06"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"54.45","1":"54.45"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"59.90","1":"59.90"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"55.30","1":"55.30"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"56.16","1":"56.16"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"56.36","1":"56.36"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"56.60","1":"56.60"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"56.70","1":"56.70"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"54.99","1":"54.99"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"52.88","1":"52.88"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"48.90","1":"48.90"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"48.29","1":"48.29"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"48.08","1":"48.08"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"46.18","1":"46.18"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"46.05","1":"46.05"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"45.81","1":"45.81"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"46.96","1":"46.96"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"46.49","1":"46.49"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"45.68","1":"45.68"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"44.28","1":"44.28"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"44.91","1":"44.91"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"44.63","1":"44.63"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"44.84","1":"44.84"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"44.62","1":"44.62"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"44.50","1":"44.50"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"44.87","1":"44.87"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"44.86","1":"44.86"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"45.10","1":"45.10"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"49.52","1":"49.52"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"48.11","1":"48.11"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"48.61","1":"48.61"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"49.83","1":"49.83"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"49.29","1":"49.29"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"51.50","1":"51.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"50.90","1":"50.90"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"51.39","1":"51.39"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"50.51","1":"50.51"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"50.32","1":"50.32"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"51.71","1":"51.71"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"51.61","1":"51.61"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"53.36","1":"53.36"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"52.76","1":"52.76"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"53.29","1":"53.29"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"58.62","1":"58.62"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"62.74","1":"62.74"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"62.55","1":"62.55"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"62.86","1":"62.86"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"62.45","1":"62.45"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"61.32","1":"61.32"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"58.22","1":"58.22"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"56.60","1":"56.60"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"54.66","1":"54.66"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"56.04","1":"56.04"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"61.00","1":"61.00"}]}