{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"6.00","1":"6.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"6.05","1":"6.05"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"6.00","1":"6.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"5.95","1":"5.95"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"5.90","1":"5.90"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"5.70","1":"5.70"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"5.80","1":"5.80"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"6.15","1":"6.15"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"6.15","1":"6.15"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"6.00","1":"6.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"5.90","1":"5.90"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"5.80","1":"5.80"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"5.75","1":"5.75"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"5.75","1":"5.75"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"5.70","1":"5.70"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"5.70","1":"5.70"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"5.65","1":"5.65"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"5.70","1":"5.70"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"6.00","1":"6.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"6.05","1":"6.05"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"6.15","1":"6.15"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"6.15","1":"6.15"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"6.10","1":"6.10"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"5.95","1":"5.95"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"5.95","1":"5.95"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"6.05","1":"6.05"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"5.75","1":"5.75"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"5.95","1":"5.95"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"5.85","1":"5.85"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"6.20","1":"6.20"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"5.95","1":"5.95"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"5.95","1":"5.95"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"5.85","1":"5.85"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"5.80","1":"5.80"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"5.75","1":"5.75"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"5.70","1":"5.70"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"5.65","1":"5.65"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"5.65","1":"5.65"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"5.75","1":"5.75"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"5.50","1":"5.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"5.45","1":"5.45"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"5.55","1":"5.55"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"5.60","1":"5.60"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"5.60","1":"5.60"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"5.50","1":"5.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"5.30","1":"5.30"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"5.35","1":"5.35"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"5.30","1":"5.30"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"5.30","1":"5.30"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"5.50","1":"5.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"5.60","1":"5.60"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"5.45","1":"5.45"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"5.40","1":"5.40"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"5.35","1":"5.35"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"5.35","1":"5.35"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"5.30","1":"5.30"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"5.40","1":"5.40"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"5.15","1":"5.15"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"5.20","1":"5.20"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"5.00","1":"5.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"5.10","1":"5.10"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"4.65","1":"4.65"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"5.00","1":"5.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"5.00","1":"5.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"4.90","1":"4.90"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"4.85","1":"4.85"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"4.70","1":"4.70"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"4.60","1":"4.60"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"4.65","1":"4.65"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"4.60","1":"4.60"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"4.70","1":"4.70"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"4.80","1":"4.80"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"4.65","1":"4.65"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"4.60","1":"4.60"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"4.25","1":"4.25"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"4.15","1":"4.15"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"3.90","1":"3.90"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"3.80","1":"3.80"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"4.00","1":"4.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"4.25","1":"4.25"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"4.80","1":"4.80"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"4.30","1":"4.30"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"4.25","1":"4.25"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"4.30","1":"4.30"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"4.20","1":"4.20"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"4.30","1":"4.30"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"4.15","1":"4.15"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"4.05","1":"4.05"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"3.85","1":"3.85"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"3.65","1":"3.65"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"4.00","1":"4.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"4.10","1":"4.10"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"4.10","1":"4.10"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"4.15","1":"4.15"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"4.05","1":"4.05"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"4.05","1":"4.05"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"4.10","1":"4.10"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"4.00","1":"4.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"3.90","1":"3.90"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"3.75","1":"3.75"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"3.80","1":"3.80"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"3.80","1":"3.80"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"3.75","1":"3.75"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"3.55","1":"3.55"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"3.45","1":"3.45"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"3.60","1":"3.60"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"3.55","1":"3.55"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"3.50","1":"3.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"3.50","1":"3.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"3.30","1":"3.30"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"3.30","1":"3.30"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"3.05","1":"3.05"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"3.15","1":"3.15"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"3.20","1":"3.20"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"3.10","1":"3.10"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"3.15","1":"3.15"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"3.30","1":"3.30"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"2.95","1":"2.95"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"3.00","1":"3.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"2.85","1":"2.85"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"2.75","1":"2.75"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"2.70","1":"2.70"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"2.80","1":"2.80"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"2.80","1":"2.80"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"3.10","1":"3.10"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"3.35","1":"3.35"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"3.15","1":"3.15"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"3.10","1":"3.10"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"3.25","1":"3.25"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"3.10","1":"3.10"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"3.00","1":"3.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"3.05","1":"3.05"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"3.05","1":"3.05"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"3.00","1":"3.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"3.00","1":"3.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"3.10","1":"3.10"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"3.00","1":"3.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"3.10","1":"3.10"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"3.10","1":"3.10"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"3.10","1":"3.10"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"3.05","1":"3.05"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"3.00","1":"3.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"2.95","1":"2.95"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"3.05","1":"3.05"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"2.95","1":"2.95"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"2.85","1":"2.85"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"2.90","1":"2.90"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"2.80","1":"2.80"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"2.80","1":"2.80"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"2.95","1":"2.95"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"3.90","1":"3.90"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"4.90","1":"4.90"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"4.75","1":"4.75"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"4.65","1":"4.65"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"4.95","1":"4.95"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"4.90","1":"4.90"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"4.80","1":"4.80"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"4.55","1":"4.55"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"4.45","1":"4.45"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"4.95","1":"4.95"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"4.95","1":"4.95"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"4.95","1":"4.95"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"4.50","1":"4.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"4.40","1":"4.40"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"4.40","1":"4.40"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"4.55","1":"4.55"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"4.35","1":"4.35"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"4.40","1":"4.40"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"4.35","1":"4.35"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"4.45","1":"4.45"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"4.40","1":"4.40"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"4.40","1":"4.40"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"4.30","1":"4.30"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"4.10","1":"4.10"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"4.00","1":"4.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"3.90","1":"3.90"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"4.20","1":"4.20"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"4.05","1":"4.05"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"3.90","1":"3.90"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"3.95","1":"3.95"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"4.05","1":"4.05"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"4.20","1":"4.20"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"4.00","1":"4.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"4.00","1":"4.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"3.90","1":"3.90"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"3.95","1":"3.95"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"4.00","1":"4.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"3.90","1":"3.90"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"4.00","1":"4.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"3.90","1":"3.90"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"3.90","1":"3.90"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"3.90","1":"3.90"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"3.90","1":"3.90"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"4.10","1":"4.10"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"4.00","1":"4.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"4.05","1":"4.05"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"4.10","1":"4.10"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"3.85","1":"3.85"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"4.00","1":"4.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"4.00","1":"4.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"3.95","1":"3.95"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"3.90","1":"3.90"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"4.00","1":"4.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"4.60","1":"4.60"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"4.50","1":"4.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"4.10","1":"4.10"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"3.95","1":"3.95"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"3.80","1":"3.80"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"3.85","1":"3.85"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"3.75","1":"3.75"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"4.75","1":"4.75"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"4.85","1":"4.85"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"4.55","1":"4.55"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"5.20","1":"5.20"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"5.20","1":"5.20"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"5.05","1":"5.05"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"4.85","1":"4.85"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"4.85","1":"4.85"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"4.70","1":"4.70"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"4.80","1":"4.80"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"4.70","1":"4.70"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"4.65","1":"4.65"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"4.65","1":"4.65"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"4.70","1":"4.70"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"4.50","1":"4.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"4.35","1":"4.35"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"4.50","1":"4.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"4.30","1":"4.30"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"4.10","1":"4.10"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"4.25","1":"4.25"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"3.90","1":"3.90"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"4.35","1":"4.35"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"4.40","1":"4.40"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"4.35","1":"4.35"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"4.25","1":"4.25"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"4.80","1":"4.80"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"5.35","1":"5.35"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"5.00","1":"5.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"5.05","1":"5.05"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"5.05","1":"5.05"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"5.25","1":"5.25"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"5.35","1":"5.35"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"6.00","1":"6.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"6.10","1":"6.10"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"6.20","1":"6.20"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"6.05","1":"6.05"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"7.05","1":"7.05"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"7.25","1":"7.25"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"6.85","1":"6.85"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"7.00","1":"7.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"7.45","1":"7.45"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"7.05","1":"7.05"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"6.35","1":"6.35"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"6.90","1":"6.90"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"6.90","1":"6.90"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"6.60","1":"6.60"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"6.60","1":"6.60"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"6.75","1":"6.75"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"6.60","1":"6.60"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"6.40","1":"6.40"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"6.30","1":"6.30"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"6.20","1":"6.20"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"6.15","1":"6.15"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"6.65","1":"6.65"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"7.20","1":"7.20"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"7.40","1":"7.40"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"7.80","1":"7.80"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"7.45","1":"7.45"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"7.45","1":"7.45"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"7.15","1":"7.15"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"6.90","1":"6.90"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"6.85","1":"6.85"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"6.70","1":"6.70"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"6.60","1":"6.60"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"6.65","1":"6.65"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"6.60","1":"6.60"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"6.50","1":"6.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"6.20","1":"6.20"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"6.30","1":"6.30"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"6.85","1":"6.85"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"7.10","1":"7.10"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"6.90","1":"6.90"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"6.60","1":"6.60"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"6.70","1":"6.70"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"6.80","1":"6.80"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"7.05","1":"7.05"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"6.75","1":"6.75"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"6.70","1":"6.70"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"6.55","1":"6.55"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"6.75","1":"6.75"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"6.90","1":"6.90"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"6.75","1":"6.75"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"6.65","1":"6.65"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"6.55","1":"6.55"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"6.50","1":"6.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"6.50","1":"6.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"6.45","1":"6.45"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"6.40","1":"6.40"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"6.30","1":"6.30"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"6.30","1":"6.30"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"6.10","1":"6.10"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"6.35","1":"6.35"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"6.20","1":"6.20"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"5.60","1":"5.60"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"5.90","1":"5.90"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"5.70","1":"5.70"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"5.80","1":"5.80"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"5.70","1":"5.70"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"5.20","1":"5.20"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"5.60","1":"5.60"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"5.05","1":"5.05"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"5.40","1":"5.40"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"4.95","1":"4.95"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"4.60","1":"4.60"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"4.95","1":"4.95"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"4.75","1":"4.75"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"5.10","1":"5.10"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"5.45","1":"5.45"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"5.35","1":"5.35"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"5.25","1":"5.25"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"5.30","1":"5.30"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"5.20","1":"5.20"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"5.20","1":"5.20"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"5.10","1":"5.10"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"5.15","1":"5.15"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"5.15","1":"5.15"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"5.10","1":"5.10"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"5.30","1":"5.30"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"5.35","1":"5.35"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"5.40","1":"5.40"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"5.90","1":"5.90"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"6.05","1":"6.05"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"6.60","1":"6.60"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"6.95","1":"6.95"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"6.65","1":"6.65"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"6.65","1":"6.65"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"6.15","1":"6.15"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"6.00","1":"6.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"6.10","1":"6.10"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"6.00","1":"6.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"5.75","1":"5.75"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"5.75","1":"5.75"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"5.60","1":"5.60"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"5.35","1":"5.35"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"5.40","1":"5.40"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"5.30","1":"5.30"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"5.30","1":"5.30"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"5.25","1":"5.25"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"5.30","1":"5.30"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"5.35","1":"5.35"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"5.40","1":"5.40"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"5.45","1":"5.45"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"5.40","1":"5.40"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"5.25","1":"5.25"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"4.80","1":"4.80"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"4.85","1":"4.85"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"5.20","1":"5.20"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"4.85","1":"4.85"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"4.75","1":"4.75"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"4.85","1":"4.85"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"4.80","1":"4.80"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"4.80","1":"4.80"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"4.75","1":"4.75"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"4.60","1":"4.60"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"4.70","1":"4.70"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"4.75","1":"4.75"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"4.50","1":"4.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"4.70","1":"4.70"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"5.10","1":"5.10"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"5.60","1":"5.60"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"5.35","1":"5.35"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"5.10","1":"5.10"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"4.85","1":"4.85"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"4.85","1":"4.85"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"4.85","1":"4.85"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"4.60","1":"4.60"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"4.45","1":"4.45"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"5.35","1":"5.35"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"5.20","1":"5.20"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"4.90","1":"4.90"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"4.90","1":"4.90"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"4.65","1":"4.65"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"4.60","1":"4.60"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"4.50","1":"4.50"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"5.10","1":"5.10"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"5.05","1":"5.05"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"4.70","1":"4.70"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"4.50","1":"4.50"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"4.60","1":"4.60"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"4.70","1":"4.70"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"4.65","1":"4.65"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"4.65","1":"4.65"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"4.40","1":"4.40"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"4.60","1":"4.60"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"4.65","1":"4.65"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"4.60","1":"4.60"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"4.65","1":"4.65"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"4.55","1":"4.55"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"4.85","1":"4.85"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"4.75","1":"4.75"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"4.90","1":"4.90"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"4.75","1":"4.75"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"4.85","1":"4.85"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"4.70","1":"4.70"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"4.65","1":"4.65"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"4.60","1":"4.60"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"4.70","1":"4.70"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"4.70","1":"4.70"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"4.60","1":"4.60"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"4.55","1":"4.55"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"4.55","1":"4.55"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"4.55","1":"4.55"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"4.65","1":"4.65"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"4.55","1":"4.55"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"4.50","1":"4.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"4.50","1":"4.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"4.40","1":"4.40"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"4.40","1":"4.40"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"4.45","1":"4.45"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"4.35","1":"4.35"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"4.40","1":"4.40"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"4.35","1":"4.35"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"4.20","1":"4.20"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"4.20","1":"4.20"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"4.15","1":"4.15"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"3.90","1":"3.90"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"3.95","1":"3.95"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"4.00","1":"4.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"4.05","1":"4.05"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"4.05","1":"4.05"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"3.90","1":"3.90"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"3.95","1":"3.95"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"3.85","1":"3.85"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"3.90","1":"3.90"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"3.95","1":"3.95"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"3.90","1":"3.90"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"3.85","1":"3.85"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"3.95","1":"3.95"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"3.95","1":"3.95"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"3.80","1":"3.80"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"3.85","1":"3.85"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"3.80","1":"3.80"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"3.75","1":"3.75"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"3.75","1":"3.75"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"3.75","1":"3.75"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"3.90","1":"3.90"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"3.80","1":"3.80"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"3.75","1":"3.75"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"3.70","1":"3.70"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"3.80","1":"3.80"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"3.90","1":"3.90"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"3.85","1":"3.85"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"3.65","1":"3.65"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"3.75","1":"3.75"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"4.20","1":"4.20"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"4.10","1":"4.10"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"3.95","1":"3.95"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"3.95","1":"3.95"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"3.90","1":"3.90"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"3.75","1":"3.75"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"3.70","1":"3.70"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"3.85","1":"3.85"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"3.75","1":"3.75"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"3.70","1":"3.70"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"3.70","1":"3.70"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"3.75","1":"3.75"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"3.70","1":"3.70"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"3.55","1":"3.55"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"3.65","1":"3.65"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"3.65","1":"3.65"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"3.45","1":"3.45"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"3.35","1":"3.35"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"3.50","1":"3.50"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"3.20","1":"3.20"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"3.20","1":"3.20"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"3.40","1":"3.40"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"3.25","1":"3.25"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"3.30","1":"3.30"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"3.25","1":"3.25"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"3.15","1":"3.15"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"3.30","1":"3.30"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"3.90","1":"3.90"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"3.90","1":"3.90"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"3.70","1":"3.70"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"3.70","1":"3.70"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"3.65","1":"3.65"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"3.35","1":"3.35"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"3.50","1":"3.50"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"3.45","1":"3.45"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"3.40","1":"3.40"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"3.55","1":"3.55"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"3.85","1":"3.85"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"3.80","1":"3.80"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"3.60","1":"3.60"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"3.60","1":"3.60"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"3.70","1":"3.70"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"3.70","1":"3.70"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"3.65","1":"3.65"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"3.60","1":"3.60"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"3.50","1":"3.50"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"3.30","1":"3.30"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"3.45","1":"3.45"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"3.40","1":"3.40"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"3.35","1":"3.35"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"3.35","1":"3.35"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"3.40","1":"3.40"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"3.35","1":"3.35"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"3.45","1":"3.45"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"3.10","1":"3.10"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"3.15","1":"3.15"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"3.05","1":"3.05"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"3.15","1":"3.15"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"2.95","1":"2.95"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"2.95","1":"2.95"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"3.10","1":"3.10"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"6.50","1":"6.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"3.05","1":"3.05"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"3.10","1":"3.10"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"3.40","1":"3.40"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"3.25","1":"3.25"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"3.20","1":"3.20"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"3.05","1":"3.05"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"3.10","1":"3.10"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"3.15","1":"3.15"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"3.15","1":"3.15"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"3.10","1":"3.10"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"3.10","1":"3.10"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"3.10","1":"3.10"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"3.00","1":"3.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"3.05","1":"3.05"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"3.05","1":"3.05"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"3.00","1":"3.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"2.95","1":"2.95"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"3.00","1":"3.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"3.05","1":"3.05"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"2.95","1":"2.95"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"3.00","1":"3.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"2.95","1":"2.95"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"2.80","1":"2.80"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"2.80","1":"2.80"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"2.85","1":"2.85"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"2.75","1":"2.75"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"2.70","1":"2.70"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"2.70","1":"2.70"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"2.55","1":"2.55"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"2.50","1":"2.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"2.70","1":"2.70"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"2.65","1":"2.65"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"2.55","1":"2.55"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"2.70","1":"2.70"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"2.65","1":"2.65"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"2.60","1":"2.60"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"2.55","1":"2.55"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"2.50","1":"2.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"2.45","1":"2.45"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"2.60","1":"2.60"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"2.50","1":"2.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"2.50","1":"2.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"2.45","1":"2.45"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"2.50","1":"2.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"2.45","1":"2.45"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"2.45","1":"2.45"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"2.55","1":"2.55"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"2.50","1":"2.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"2.45","1":"2.45"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"2.50","1":"2.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"2.50","1":"2.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"2.50","1":"2.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"2.65","1":"2.65"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"2.65","1":"2.65"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"2.50","1":"2.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"2.55","1":"2.55"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"2.55","1":"2.55"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"2.50","1":"2.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"2.55","1":"2.55"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"2.80","1":"2.80"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"2.80","1":"2.80"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"2.80","1":"2.80"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"2.80","1":"2.80"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"3.25","1":"3.25"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"3.05","1":"3.05"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"3.00","1":"3.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"3.20","1":"3.20"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"3.75","1":"3.75"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"3.80","1":"3.80"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"3.70","1":"3.70"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"3.60","1":"3.60"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"3.20","1":"3.20"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"3.40","1":"3.40"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"3.45","1":"3.45"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"3.35","1":"3.35"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"3.35","1":"3.35"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"3.35","1":"3.35"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"3.35","1":"3.35"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"3.25","1":"3.25"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"3.25","1":"3.25"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"3.25","1":"3.25"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"3.15","1":"3.15"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"3.20","1":"3.20"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"3.20","1":"3.20"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"3.30","1":"3.30"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"3.40","1":"3.40"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"3.45","1":"3.45"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"3.45","1":"3.45"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"3.35","1":"3.35"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"3.45","1":"3.45"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"3.45","1":"3.45"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"3.50","1":"3.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"3.45","1":"3.45"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"3.35","1":"3.35"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"3.25","1":"3.25"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"3.45","1":"3.45"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"3.45","1":"3.45"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"3.40","1":"3.40"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"3.45","1":"3.45"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"3.95","1":"3.95"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"4.00","1":"4.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"3.90","1":"3.90"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"3.80","1":"3.80"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"3.80","1":"3.80"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"4.20","1":"4.20"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"3.95","1":"3.95"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"3.90","1":"3.90"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"4.00","1":"4.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"4.00","1":"4.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"4.20","1":"4.20"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"5.60","1":"5.60"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"5.65","1":"5.65"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"5.40","1":"5.40"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"4.95","1":"4.95"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"5.10","1":"5.10"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"5.30","1":"5.30"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"5.15","1":"5.15"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"4.75","1":"4.75"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"4.85","1":"4.85"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"4.40","1":"4.40"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"4.10","1":"4.10"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"4.20","1":"4.20"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"4.40","1":"4.40"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"4.45","1":"4.45"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"4.25","1":"4.25"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"4.30","1":"4.30"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"4.10","1":"4.10"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"4.15","1":"4.15"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"4.25","1":"4.25"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"4.40","1":"4.40"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"4.45","1":"4.45"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"4.70","1":"4.70"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"4.40","1":"4.40"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"4.20","1":"4.20"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"4.40","1":"4.40"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"4.15","1":"4.15"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"4.05","1":"4.05"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"4.05","1":"4.05"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"3.95","1":"3.95"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"3.85","1":"3.85"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"3.85","1":"3.85"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"3.80","1":"3.80"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"3.60","1":"3.60"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"3.65","1":"3.65"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"3.55","1":"3.55"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"3.55","1":"3.55"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"3.70","1":"3.70"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"3.55","1":"3.55"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"3.55","1":"3.55"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"3.55","1":"3.55"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"3.50","1":"3.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"3.35","1":"3.35"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"3.40","1":"3.40"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"3.75","1":"3.75"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"3.60","1":"3.60"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"3.55","1":"3.55"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"3.50","1":"3.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"3.90","1":"3.90"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"4.00","1":"4.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"3.90","1":"3.90"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"3.75","1":"3.75"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"3.75","1":"3.75"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"3.75","1":"3.75"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"3.85","1":"3.85"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"3.75","1":"3.75"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"3.90","1":"3.90"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"3.80","1":"3.80"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"3.80","1":"3.80"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"4.00","1":"4.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"4.10","1":"4.10"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"4.10","1":"4.10"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"4.10","1":"4.10"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"4.00","1":"4.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"3.90","1":"3.90"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"3.95","1":"3.95"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"3.95","1":"3.95"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"3.90","1":"3.90"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"4.00","1":"4.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"4.45","1":"4.45"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"4.55","1":"4.55"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"4.75","1":"4.75"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"5.15","1":"5.15"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"5.10","1":"5.10"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"4.80","1":"4.80"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"4.55","1":"4.55"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"5.15","1":"5.15"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"5.20","1":"5.20"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"5.00","1":"5.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"5.20","1":"5.20"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"6.20","1":"6.20"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"6.55","1":"6.55"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"6.05","1":"6.05"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"5.20","1":"5.20"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"5.60","1":"5.60"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"5.75","1":"5.75"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"5.65","1":"5.65"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"5.85","1":"5.85"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"5.85","1":"5.85"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"5.55","1":"5.55"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"5.20","1":"5.20"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"5.20","1":"5.20"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"5.35","1":"5.35"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"5.45","1":"5.45"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"5.30","1":"5.30"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"6.05","1":"6.05"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"5.70","1":"5.70"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"5.65","1":"5.65"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"5.95","1":"5.95"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"5.75","1":"5.75"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"5.65","1":"5.65"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"5.60","1":"5.60"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"5.60","1":"5.60"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"5.55","1":"5.55"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"5.55","1":"5.55"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"5.40","1":"5.40"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"5.30","1":"5.30"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"5.40","1":"5.40"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"5.35","1":"5.35"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"5.30","1":"5.30"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"5.20","1":"5.20"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"5.20","1":"5.20"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"5.15","1":"5.15"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"5.30","1":"5.30"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"5.25","1":"5.25"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"5.30","1":"5.30"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"5.25","1":"5.25"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"4.40","1":"4.40"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"4.85","1":"4.85"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"4.80","1":"4.80"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"5.60","1":"5.60"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"5.30","1":"5.30"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"5.15","1":"5.15"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"5.25","1":"5.25"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"5.25","1":"5.25"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"5.40","1":"5.40"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"5.45","1":"5.45"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"6.30","1":"6.30"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"5.80","1":"5.80"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"6.40","1":"6.40"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"6.20","1":"6.20"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"6.35","1":"6.35"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"6.25","1":"6.25"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"6.40","1":"6.40"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"6.10","1":"6.10"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"6.10","1":"6.10"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"6.10","1":"6.10"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"6.25","1":"6.25"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"6.00","1":"6.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"5.90","1":"5.90"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"5.85","1":"5.85"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"5.95","1":"5.95"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"5.75","1":"5.75"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"5.80","1":"5.80"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"5.70","1":"5.70"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"5.55","1":"5.55"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"5.80","1":"5.80"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"5.80","1":"5.80"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"6.00","1":"6.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"5.80","1":"5.80"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"5.95","1":"5.95"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"5.75","1":"5.75"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"6.00","1":"6.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"6.05","1":"6.05"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"5.90","1":"5.90"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"6.15","1":"6.15"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"6.25","1":"6.25"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"6.15","1":"6.15"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"5.85","1":"5.85"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"5.80","1":"5.80"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"5.75","1":"5.75"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"5.90","1":"5.90"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"5.95","1":"5.95"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"5.75","1":"5.75"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"5.65","1":"5.65"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"5.90","1":"5.90"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"6.00","1":"6.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"5.75","1":"5.75"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"5.85","1":"5.85"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"5.70","1":"5.70"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"5.60","1":"5.60"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"5.60","1":"5.60"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"5.80","1":"5.80"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"5.75","1":"5.75"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"5.65","1":"5.65"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"5.85","1":"5.85"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"5.60","1":"5.60"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"5.60","1":"5.60"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"5.55","1":"5.55"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"5.55","1":"5.55"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"5.65","1":"5.65"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"5.65","1":"5.65"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"5.60","1":"5.60"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"5.50","1":"5.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"5.55","1":"5.55"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"5.45","1":"5.45"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"5.30","1":"5.30"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"5.50","1":"5.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"5.45","1":"5.45"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"5.40","1":"5.40"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"5.40","1":"5.40"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"5.40","1":"5.40"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"5.55","1":"5.55"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"5.60","1":"5.60"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"5.50","1":"5.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"5.50","1":"5.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"5.30","1":"5.30"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"5.25","1":"5.25"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"5.45","1":"5.45"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"5.45","1":"5.45"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"5.30","1":"5.30"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"5.31","1":"5.31"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"5.14","1":"5.14"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"4.95","1":"4.95"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"5.00","1":"5.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"4.80","1":"4.80"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"4.80","1":"4.80"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"4.89","1":"4.89"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"5.00","1":"5.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"4.97","1":"4.97"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"4.98","1":"4.98"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"4.90","1":"4.90"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"4.75","1":"4.75"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"4.59","1":"4.59"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"4.72","1":"4.72"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"4.60","1":"4.60"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"3.90","1":"3.90"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"4.05","1":"4.05"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"4.19","1":"4.19"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"3.50","1":"3.50"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"3.90","1":"3.90"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"3.75","1":"3.75"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"3.89","1":"3.89"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"3.90","1":"3.90"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"4.73","1":"4.73"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"4.12","1":"4.12"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"3.96","1":"3.96"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"3.90","1":"3.90"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"3.80","1":"3.80"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"3.98","1":"3.98"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"3.90","1":"3.90"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"3.85","1":"3.85"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"3.79","1":"3.79"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"3.83","1":"3.83"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"3.70","1":"3.70"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"3.43","1":"3.43"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"3.35","1":"3.35"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"3.10","1":"3.10"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"3.41","1":"3.41"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"3.47","1":"3.47"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"3.44","1":"3.44"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"3.41","1":"3.41"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"3.38","1":"3.38"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"3.47","1":"3.47"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"3.44","1":"3.44"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"3.44","1":"3.44"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"3.41","1":"3.41"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"3.38","1":"3.38"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"3.69","1":"3.69"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"3.66","1":"3.66"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"3.63","1":"3.63"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"3.60","1":"3.60"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"3.05","1":"3.05"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"3.15","1":"3.15"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"2.72","1":"2.72"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"2.69","1":"2.69"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"3.00","1":"3.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"2.98","1":"2.98"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"3.36","1":"3.36"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"3.10","1":"3.10"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"2.99","1":"2.99"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"3.19","1":"3.19"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"2.79","1":"2.79"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"2.90","1":"2.90"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"3.27","1":"3.27"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"2.91","1":"2.91"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"2.75","1":"2.75"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"2.76","1":"2.76"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"2.90","1":"2.90"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"2.50","1":"2.50"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"2.30","1":"2.30"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"2.36","1":"2.36"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"2.44","1":"2.44"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"2.31","1":"2.31"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"2.32","1":"2.32"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"2.52","1":"2.52"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"3.07","1":"3.07"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"2.80","1":"2.80"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"2.55","1":"2.55"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"2.45","1":"2.45"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"2.18","1":"2.18"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"2.26","1":"2.26"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"2.03","1":"2.03"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"2.13","1":"2.13"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"2.18","1":"2.18"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"2.28","1":"2.28"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"2.13","1":"2.13"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"2.13","1":"2.13"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"2.13","1":"2.13"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"2.13","1":"2.13"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"2.13","1":"2.13"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"2.13","1":"2.13"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"2.13","1":"2.13"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"2.13","1":"2.13"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"2.13","1":"2.13"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"2.13","1":"2.13"},{"s_date":"Nov 17, 08","0":"Nov 17, 08","s_close":"2.13","1":"2.13"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"1.15","1":"1.15"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"1.22","1":"1.22"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"1.31","1":"1.31"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"1.66","1":"1.66"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"1.73","1":"1.73"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"1.53","1":"1.53"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"1.38","1":"1.38"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"1.45","1":"1.45"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"1.66","1":"1.66"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"1.54","1":"1.54"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"1.41","1":"1.41"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"1.47","1":"1.47"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"1.59","1":"1.59"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"1.78","1":"1.78"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"2.02","1":"2.02"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"1.85","1":"1.85"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"1.73","1":"1.73"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"1.80","1":"1.80"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"1.91","1":"1.91"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"1.74","1":"1.74"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"1.56","1":"1.56"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"1.66","1":"1.66"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"1.55","1":"1.55"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"1.53","1":"1.53"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"1.55","1":"1.55"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"1.51","1":"1.51"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"1.48","1":"1.48"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"1.53","1":"1.53"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"1.60","1":"1.60"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"1.53","1":"1.53"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"1.55","1":"1.55"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"1.51","1":"1.51"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"1.51","1":"1.51"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"1.53","1":"1.53"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"1.53","1":"1.53"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"1.40","1":"1.40"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"1.40","1":"1.40"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"1.44","1":"1.44"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"1.42","1":"1.42"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"1.45","1":"1.45"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"1.48","1":"1.48"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"1.38","1":"1.38"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"1.42","1":"1.42"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"1.72","1":"1.72"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"1.55","1":"1.55"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"1.55","1":"1.55"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"1.58","1":"1.58"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"1.42","1":"1.42"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"1.55","1":"1.55"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"1.50","1":"1.50"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"1.42","1":"1.42"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"1.44","1":"1.44"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"1.44","1":"1.44"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"1.41","1":"1.41"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"1.36","1":"1.36"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"1.32","1":"1.32"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"1.35","1":"1.35"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"1.35","1":"1.35"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"1.40","1":"1.40"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"1.70","1":"1.70"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"1.54","1":"1.54"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"1.51","1":"1.51"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"1.51","1":"1.51"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"1.43","1":"1.43"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"1.48","1":"1.48"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"1.41","1":"1.41"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"1.44","1":"1.44"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"1.45","1":"1.45"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"1.55","1":"1.55"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"1.46","1":"1.46"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"1.55","1":"1.55"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"1.66","1":"1.66"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"1.75","1":"1.75"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"1.88","1":"1.88"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"1.98","1":"1.98"},{"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":"1.88","1":"1.88"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"2.01","1":"2.01"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"1.97","1":"1.97"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"1.85","1":"1.85"},{"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":"1.70","1":"1.70"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"1.74","1":"1.74"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"1.77","1":"1.77"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"1.65","1":"1.65"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"1.60","1":"1.60"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"1.54","1":"1.54"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"1.68","1":"1.68"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"1.55","1":"1.55"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"1.57","1":"1.57"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"1.51","1":"1.51"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"1.53","1":"1.53"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"1.62","1":"1.62"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"1.56","1":"1.56"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"1.76","1":"1.76"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"1.67","1":"1.67"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"1.68","1":"1.68"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"1.65","1":"1.65"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"1.64","1":"1.64"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"1.61","1":"1.61"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"1.61","1":"1.61"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"1.53","1":"1.53"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"1.52","1":"1.52"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"1.50","1":"1.50"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"1.46","1":"1.46"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"1.40","1":"1.40"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"1.59","1":"1.59"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"1.54","1":"1.54"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"1.55","1":"1.55"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"1.54","1":"1.54"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"1.56","1":"1.56"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"1.54","1":"1.54"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"1.57","1":"1.57"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"1.55","1":"1.55"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"1.54","1":"1.54"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"1.50","1":"1.50"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"1.52","1":"1.52"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"1.48","1":"1.48"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"1.65","1":"1.65"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"1.59","1":"1.59"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"1.52","1":"1.52"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"1.55","1":"1.55"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"1.52","1":"1.52"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"1.52","1":"1.52"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"1.56","1":"1.56"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"1.51","1":"1.51"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"1.51","1":"1.51"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"1.50","1":"1.50"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"1.50","1":"1.50"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"1.49","1":"1.49"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"1.46","1":"1.46"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"1.44","1":"1.44"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"1.47","1":"1.47"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"1.38","1":"1.38"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"1.45","1":"1.45"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"1.45","1":"1.45"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"1.43","1":"1.43"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"1.45","1":"1.45"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"1.45","1":"1.45"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"1.43","1":"1.43"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"1.54","1":"1.54"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"1.43","1":"1.43"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"1.41","1":"1.41"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"1.43","1":"1.43"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"1.38","1":"1.38"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"1.39","1":"1.39"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"1.45","1":"1.45"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"1.50","1":"1.50"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"1.49","1":"1.49"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"1.55","1":"1.55"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"1.50","1":"1.50"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"1.49","1":"1.49"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"1.55","1":"1.55"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"1.52","1":"1.52"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"1.50","1":"1.50"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"1.47","1":"1.47"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"1.45","1":"1.45"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"1.43","1":"1.43"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"1.43","1":"1.43"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"1.42","1":"1.42"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"1.43","1":"1.43"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"1.42","1":"1.42"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"1.55","1":"1.55"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"1.50","1":"1.50"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"1.46","1":"1.46"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"1.48","1":"1.48"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"1.45","1":"1.45"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"1.46","1":"1.46"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"1.45","1":"1.45"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"1.52","1":"1.52"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"1.43","1":"1.43"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"1.45","1":"1.45"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"1.47","1":"1.47"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"1.47","1":"1.47"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"1.43","1":"1.43"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"1.43","1":"1.43"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"1.53","1":"1.53"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"1.50","1":"1.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"1.45","1":"1.45"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"1.43","1":"1.43"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"1.43","1":"1.43"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"1.46","1":"1.46"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"1.41","1":"1.41"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"1.49","1":"1.49"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"1.45","1":"1.45"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"1.46","1":"1.46"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"1.43","1":"1.43"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"1.46","1":"1.46"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"1.69","1":"1.69"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"1.65","1":"1.65"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"1.61","1":"1.61"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"1.68","1":"1.68"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"2.04","1":"2.04"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"2.27","1":"2.27"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"2.51","1":"2.51"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"2.33","1":"2.33"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"2.12","1":"2.12"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"2.17","1":"2.17"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"2.10","1":"2.10"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"1.96","1":"1.96"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"2.04","1":"2.04"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"1.95","1":"1.95"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"1.98","1":"1.98"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"1.90","1":"1.90"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"1.89","1":"1.89"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"2.00","1":"2.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"2.16","1":"2.16"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"2.11","1":"2.11"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"1.91","1":"1.91"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"1.92","1":"1.92"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"1.89","1":"1.89"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"1.95","1":"1.95"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"1.91","1":"1.91"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"2.11","1":"2.11"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"2.29","1":"2.29"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"2.29","1":"2.29"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"2.20","1":"2.20"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"2.13","1":"2.13"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"1.90","1":"1.90"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"1.89","1":"1.89"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"1.91","1":"1.91"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"1.84","1":"1.84"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"1.85","1":"1.85"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"1.86","1":"1.86"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"1.80","1":"1.80"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"1.81","1":"1.81"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"1.90","1":"1.90"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"1.89","1":"1.89"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"1.92","1":"1.92"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"1.85","1":"1.85"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"1.90","1":"1.90"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"1.85","1":"1.85"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"1.75","1":"1.75"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"1.77","1":"1.77"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"1.79","1":"1.79"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"1.82","1":"1.82"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"1.81","1":"1.81"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"1.81","1":"1.81"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"1.83","1":"1.83"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"1.93","1":"1.93"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"1.90","1":"1.90"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"1.79","1":"1.79"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"1.83","1":"1.83"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"1.82","1":"1.82"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"1.80","1":"1.80"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"1.88","1":"1.88"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"1.84","1":"1.84"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"1.90","1":"1.90"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"1.94","1":"1.94"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"1.86","1":"1.86"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"1.86","1":"1.86"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"1.88","1":"1.88"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"1.83","1":"1.83"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"1.88","1":"1.88"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"1.80","1":"1.80"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"1.83","1":"1.83"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"1.77","1":"1.77"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"1.74","1":"1.74"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"1.80","1":"1.80"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"1.84","1":"1.84"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"1.91","1":"1.91"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"1.93","1":"1.93"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"1.96","1":"1.96"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"1.85","1":"1.85"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"1.85","1":"1.85"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"1.86","1":"1.86"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"1.87","1":"1.87"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"1.89","1":"1.89"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"1.94","1":"1.94"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"1.97","1":"1.97"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"2.18","1":"2.18"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"2.15","1":"2.15"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"2.21","1":"2.21"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"2.11","1":"2.11"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"1.93","1":"1.93"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"1.90","1":"1.90"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"2.05","1":"2.05"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"2.14","1":"2.14"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"2.20","1":"2.20"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"2.08","1":"2.08"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"2.48","1":"2.48"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"2.45","1":"2.45"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"2.34","1":"2.34"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"2.30","1":"2.30"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"2.14","1":"2.14"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"2.23","1":"2.23"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"2.16","1":"2.16"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"2.20","1":"2.20"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"2.25","1":"2.25"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"2.24","1":"2.24"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"2.17","1":"2.17"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"2.15","1":"2.15"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"2.10","1":"2.10"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"2.08","1":"2.08"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"1.98","1":"1.98"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"1.97","1":"1.97"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"1.78","1":"1.78"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"1.77","1":"1.77"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"1.81","1":"1.81"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"1.96","1":"1.96"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"1.90","1":"1.90"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"1.94","1":"1.94"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"1.95","1":"1.95"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"1.98","1":"1.98"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"1.95","1":"1.95"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"1.93","1":"1.93"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"1.99","1":"1.99"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"1.93","1":"1.93"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"1.90","1":"1.90"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"1.82","1":"1.82"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"1.90","1":"1.90"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"1.81","1":"1.81"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"1.91","1":"1.91"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"1.92","1":"1.92"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"1.84","1":"1.84"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"1.86","1":"1.86"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"1.83","1":"1.83"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"1.86","1":"1.86"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"1.86","1":"1.86"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"1.85","1":"1.85"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"2.03","1":"2.03"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"2.07","1":"2.07"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"2.24","1":"2.24"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"2.06","1":"2.06"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"2.08","1":"2.08"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"2.34","1":"2.34"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"2.52","1":"2.52"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"2.55","1":"2.55"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"2.39","1":"2.39"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"2.29","1":"2.29"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"2.22","1":"2.22"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"2.29","1":"2.29"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"2.26","1":"2.26"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"2.22","1":"2.22"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"2.18","1":"2.18"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"2.18","1":"2.18"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"2.15","1":"2.15"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"2.12","1":"2.12"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"2.25","1":"2.25"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"2.29","1":"2.29"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"2.27","1":"2.27"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"2.36","1":"2.36"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"2.23","1":"2.23"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"2.21","1":"2.21"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"2.21","1":"2.21"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"2.28","1":"2.28"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"2.21","1":"2.21"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"2.17","1":"2.17"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"2.11","1":"2.11"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"2.19","1":"2.19"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"2.05","1":"2.05"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"2.02","1":"2.02"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"2.09","1":"2.09"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"1.98","1":"1.98"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"1.85","1":"1.85"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"1.97","1":"1.97"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"1.88","1":"1.88"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"1.84","1":"1.84"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"1.80","1":"1.80"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"1.77","1":"1.77"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"1.92","1":"1.92"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"1.90","1":"1.90"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"1.82","1":"1.82"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"1.82","1":"1.82"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"1.83","1":"1.83"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"1.71","1":"1.71"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"1.67","1":"1.67"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"1.64","1":"1.64"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"1.60","1":"1.60"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"1.64","1":"1.64"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"1.69","1":"1.69"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"1.69","1":"1.69"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"1.75","1":"1.75"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"1.69","1":"1.69"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"1.71","1":"1.71"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"1.65","1":"1.65"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"1.62","1":"1.62"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"1.55","1":"1.55"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"1.53","1":"1.53"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"1.56","1":"1.56"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"1.59","1":"1.59"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"1.63","1":"1.63"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"1.63","1":"1.63"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"1.65","1":"1.65"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"1.67","1":"1.67"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"1.70","1":"1.70"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"1.75","1":"1.75"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"1.79","1":"1.79"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"1.64","1":"1.64"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"1.73","1":"1.73"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"1.76","1":"1.76"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"1.74","1":"1.74"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"1.66","1":"1.66"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"1.74","1":"1.74"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"1.73","1":"1.73"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"1.75","1":"1.75"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"1.77","1":"1.77"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"1.69","1":"1.69"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"1.66","1":"1.66"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"1.63","1":"1.63"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"1.68","1":"1.68"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"1.63","1":"1.63"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"1.66","1":"1.66"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"1.68","1":"1.68"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"1.70","1":"1.70"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"1.58","1":"1.58"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"1.66","1":"1.66"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"1.56","1":"1.56"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"1.46","1":"1.46"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"1.53","1":"1.53"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"1.53","1":"1.53"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"1.50","1":"1.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"1.41","1":"1.41"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"1.32","1":"1.32"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"1.40","1":"1.40"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"1.39","1":"1.39"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"1.44","1":"1.44"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"1.44","1":"1.44"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"1.48","1":"1.48"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"1.44","1":"1.44"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"1.33","1":"1.33"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"1.41","1":"1.41"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"1.46","1":"1.46"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"1.39","1":"1.39"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"1.40","1":"1.40"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"1.46","1":"1.46"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"1.41","1":"1.41"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"1.43","1":"1.43"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"1.42","1":"1.42"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"1.48","1":"1.48"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"1.48","1":"1.48"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"1.48","1":"1.48"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"1.43","1":"1.43"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"1.40","1":"1.40"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"1.37","1":"1.37"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"1.50","1":"1.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"1.50","1":"1.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"1.44","1":"1.44"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"1.45","1":"1.45"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"1.46","1":"1.46"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"1.45","1":"1.45"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"1.48","1":"1.48"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"1.47","1":"1.47"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"1.40","1":"1.40"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"1.39","1":"1.39"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"1.34","1":"1.34"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"1.35","1":"1.35"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"1.38","1":"1.38"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"1.34","1":"1.34"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"1.33","1":"1.33"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"1.34","1":"1.34"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"1.35","1":"1.35"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"1.46","1":"1.46"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"1.42","1":"1.42"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"1.39","1":"1.39"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"1.48","1":"1.48"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"1.45","1":"1.45"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"1.42","1":"1.42"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"1.45","1":"1.45"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"1.47","1":"1.47"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"1.59","1":"1.59"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"1.57","1":"1.57"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"1.47","1":"1.47"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"1.45","1":"1.45"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"1.43","1":"1.43"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"1.50","1":"1.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"1.45","1":"1.45"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"1.40","1":"1.40"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"1.45","1":"1.45"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"1.37","1":"1.37"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"1.41","1":"1.41"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"1.44","1":"1.44"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"1.50","1":"1.50"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"1.49","1":"1.49"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"1.41","1":"1.41"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"1.42","1":"1.42"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"1.49","1":"1.49"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"1.53","1":"1.53"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"1.47","1":"1.47"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"1.48","1":"1.48"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"1.50","1":"1.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"1.49","1":"1.49"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"1.51","1":"1.51"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"1.64","1":"1.64"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"1.51","1":"1.51"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"1.55","1":"1.55"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"1.55","1":"1.55"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"1.55","1":"1.55"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"1.54","1":"1.54"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"1.54","1":"1.54"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"1.73","1":"1.73"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"1.85","1":"1.85"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"2.57","1":"2.57"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"2.14","1":"2.14"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"2.11","1":"2.11"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"2.06","1":"2.06"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"2.13","1":"2.13"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"2.09","1":"2.09"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"2.07","1":"2.07"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"2.06","1":"2.06"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"2.02","1":"2.02"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"2.08","1":"2.08"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"2.03","1":"2.03"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"2.07","1":"2.07"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"2.00","1":"2.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"1.95","1":"1.95"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"2.02","1":"2.02"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"1.98","1":"1.98"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"1.96","1":"1.96"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"2.03","1":"2.03"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"2.05","1":"2.05"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"1.99","1":"1.99"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"1.93","1":"1.93"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"1.93","1":"1.93"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"1.99","1":"1.99"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"1.97","1":"1.97"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"1.91","1":"1.91"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"1.89","1":"1.89"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"1.79","1":"1.79"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"1.79","1":"1.79"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"1.76","1":"1.76"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"1.84","1":"1.84"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"1.73","1":"1.73"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"1.71","1":"1.71"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"1.73","1":"1.73"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"1.94","1":"1.94"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"2.01","1":"2.01"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"1.86","1":"1.86"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"1.96","1":"1.96"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"2.21","1":"2.21"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"3.11","1":"3.11"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"2.70","1":"2.70"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"2.78","1":"2.78"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"2.78","1":"2.78"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"2.53","1":"2.53"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"2.65","1":"2.65"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"2.69","1":"2.69"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"2.62","1":"2.62"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"2.60","1":"2.60"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"2.50","1":"2.50"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"2.37","1":"2.37"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"2.38","1":"2.38"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"2.35","1":"2.35"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"2.25","1":"2.25"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"2.41","1":"2.41"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"2.56","1":"2.56"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"2.56","1":"2.56"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"2.76","1":"2.76"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"2.71","1":"2.71"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"2.63","1":"2.63"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"2.90","1":"2.90"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"2.87","1":"2.87"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"2.77","1":"2.77"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"2.70","1":"2.70"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"3.01","1":"3.01"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"3.09","1":"3.09"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"2.97","1":"2.97"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"2.94","1":"2.94"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"2.85","1":"2.85"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"2.79","1":"2.79"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"2.81","1":"2.81"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"2.81","1":"2.81"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"2.75","1":"2.75"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"2.71","1":"2.71"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"2.83","1":"2.83"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"2.76","1":"2.76"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"2.93","1":"2.93"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"2.93","1":"2.93"},{"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":"3.00","1":"3.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"3.10","1":"3.10"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"3.14","1":"3.14"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"3.17","1":"3.17"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"3.29","1":"3.29"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"3.08","1":"3.08"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"3.05","1":"3.05"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"2.86","1":"2.86"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"2.90","1":"2.90"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"2.82","1":"2.82"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"2.82","1":"2.82"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"2.83","1":"2.83"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"2.82","1":"2.82"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"2.82","1":"2.82"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"2.79","1":"2.79"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"2.76","1":"2.76"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"2.78","1":"2.78"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"2.79","1":"2.79"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"2.71","1":"2.71"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"2.68","1":"2.68"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"2.56","1":"2.56"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"2.43","1":"2.43"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"2.51","1":"2.51"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"2.65","1":"2.65"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"2.51","1":"2.51"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"2.46","1":"2.46"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"2.42","1":"2.42"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"2.46","1":"2.46"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"2.39","1":"2.39"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"2.46","1":"2.46"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"2.43","1":"2.43"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"2.40","1":"2.40"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"2.35","1":"2.35"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"2.36","1":"2.36"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"2.42","1":"2.42"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"2.46","1":"2.46"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"2.55","1":"2.55"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"2.60","1":"2.60"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"2.80","1":"2.80"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"2.76","1":"2.76"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"2.80","1":"2.80"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"2.67","1":"2.67"},{"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":"2.63","1":"2.63"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"2.68","1":"2.68"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"2.70","1":"2.70"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"2.79","1":"2.79"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"2.75","1":"2.75"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"2.72","1":"2.72"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"2.76","1":"2.76"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"2.74","1":"2.74"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"2.67","1":"2.67"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"2.60","1":"2.60"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"2.51","1":"2.51"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"2.58","1":"2.58"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"2.62","1":"2.62"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"2.65","1":"2.65"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"2.65","1":"2.65"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"2.68","1":"2.68"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"2.61","1":"2.61"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"2.87","1":"2.87"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"2.80","1":"2.80"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"2.80","1":"2.80"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"2.96","1":"2.96"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"2.98","1":"2.98"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"3.07","1":"3.07"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"2.95","1":"2.95"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"3.14","1":"3.14"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"3.08","1":"3.08"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"3.13","1":"3.13"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"3.09","1":"3.09"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"3.17","1":"3.17"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"3.03","1":"3.03"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"2.94","1":"2.94"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"2.94","1":"2.94"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"3.01","1":"3.01"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"3.11","1":"3.11"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"3.18","1":"3.18"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"3.17","1":"3.17"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"3.05","1":"3.05"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"3.09","1":"3.09"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"3.03","1":"3.03"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"3.06","1":"3.06"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"3.03","1":"3.03"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"2.94","1":"2.94"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"2.89","1":"2.89"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"2.70","1":"2.70"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"2.80","1":"2.80"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"2.61","1":"2.61"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"2.77","1":"2.77"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"2.80","1":"2.80"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"2.80","1":"2.80"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"2.63","1":"2.63"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"2.78","1":"2.78"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"2.89","1":"2.89"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"2.90","1":"2.90"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"2.80","1":"2.80"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"2.90","1":"2.90"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"3.16","1":"3.16"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"2.88","1":"2.88"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"2.89","1":"2.89"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"2.80","1":"2.80"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"2.78","1":"2.78"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"2.74","1":"2.74"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"2.86","1":"2.86"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"2.86","1":"2.86"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"2.81","1":"2.81"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"2.71","1":"2.71"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"2.52","1":"2.52"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"2.60","1":"2.60"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"2.52","1":"2.52"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"2.56","1":"2.56"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"2.58","1":"2.58"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"2.57","1":"2.57"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"2.55","1":"2.55"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"2.59","1":"2.59"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"2.63","1":"2.63"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"2.56","1":"2.56"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"2.47","1":"2.47"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"2.54","1":"2.54"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"2.59","1":"2.59"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"2.50","1":"2.50"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"2.55","1":"2.55"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"2.50","1":"2.50"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"2.54","1":"2.54"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"2.41","1":"2.41"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"2.45","1":"2.45"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"2.45","1":"2.45"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"2.50","1":"2.50"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"2.47","1":"2.47"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"2.48","1":"2.48"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"2.40","1":"2.40"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"2.37","1":"2.37"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"2.33","1":"2.33"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"2.27","1":"2.27"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"2.29","1":"2.29"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"2.25","1":"2.25"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"2.29","1":"2.29"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"2.27","1":"2.27"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"2.31","1":"2.31"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"2.20","1":"2.20"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"2.25","1":"2.25"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"2.35","1":"2.35"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"2.36","1":"2.36"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"2.35","1":"2.35"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"2.35","1":"2.35"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"2.35","1":"2.35"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"2.37","1":"2.37"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"2.40","1":"2.40"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"2.35","1":"2.35"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"2.50","1":"2.50"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"2.59","1":"2.59"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"2.50","1":"2.50"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"2.43","1":"2.43"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"2.50","1":"2.50"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"2.40","1":"2.40"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"2.40","1":"2.40"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"2.44","1":"2.44"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"2.40","1":"2.40"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"2.31","1":"2.31"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"2.30","1":"2.30"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"2.40","1":"2.40"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"2.35","1":"2.35"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"2.28","1":"2.28"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"2.22","1":"2.22"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"2.17","1":"2.17"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"2.20","1":"2.20"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"2.29","1":"2.29"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"2.25","1":"2.25"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"2.23","1":"2.23"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"2.15","1":"2.15"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"2.14","1":"2.14"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"2.10","1":"2.10"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"2.18","1":"2.18"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"2.26","1":"2.26"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"2.20","1":"2.20"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"2.22","1":"2.22"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"2.30","1":"2.30"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"2.30","1":"2.30"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"2.28","1":"2.28"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"2.39","1":"2.39"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"2.33","1":"2.33"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"2.37","1":"2.37"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"2.40","1":"2.40"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"2.32","1":"2.32"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"2.29","1":"2.29"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"2.35","1":"2.35"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"2.37","1":"2.37"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"2.53","1":"2.53"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"2.62","1":"2.62"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"2.60","1":"2.60"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"2.66","1":"2.66"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"2.73","1":"2.73"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"2.71","1":"2.71"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"2.68","1":"2.68"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"2.60","1":"2.60"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"2.52","1":"2.52"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"2.54","1":"2.54"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"2.48","1":"2.48"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"2.65","1":"2.65"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"2.60","1":"2.60"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"2.57","1":"2.57"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"2.51","1":"2.51"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"2.60","1":"2.60"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"2.60","1":"2.60"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"2.64","1":"2.64"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"2.50","1":"2.50"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"2.59","1":"2.59"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"2.48","1":"2.48"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"2.60","1":"2.60"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"2.85","1":"2.85"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"2.88","1":"2.88"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"2.77","1":"2.77"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"2.66","1":"2.66"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"2.61","1":"2.61"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"2.60","1":"2.60"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"2.62","1":"2.62"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"2.58","1":"2.58"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"2.60","1":"2.60"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"2.63","1":"2.63"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"2.59","1":"2.59"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"2.61","1":"2.61"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"2.60","1":"2.60"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"2.64","1":"2.64"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"2.94","1":"2.94"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"2.86","1":"2.86"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"3.52","1":"3.52"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"3.29","1":"3.29"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"3.61","1":"3.61"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"3.81","1":"3.81"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"3.73","1":"3.73"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"3.68","1":"3.68"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"3.43","1":"3.43"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"3.53","1":"3.53"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"3.58","1":"3.58"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"3.83","1":"3.83"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"3.82","1":"3.82"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"3.91","1":"3.91"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"3.76","1":"3.76"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"3.63","1":"3.63"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"3.61","1":"3.61"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"3.50","1":"3.50"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"3.43","1":"3.43"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"3.56","1":"3.56"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"3.58","1":"3.58"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"3.64","1":"3.64"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"3.49","1":"3.49"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"3.46","1":"3.46"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"3.43","1":"3.43"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"3.31","1":"3.31"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"3.22","1":"3.22"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"3.25","1":"3.25"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"3.24","1":"3.24"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"3.30","1":"3.30"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"3.32","1":"3.32"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"3.33","1":"3.33"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"3.30","1":"3.30"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"3.31","1":"3.31"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"3.32","1":"3.32"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"3.54","1":"3.54"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"3.41","1":"3.41"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"3.48","1":"3.48"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"3.63","1":"3.63"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"3.53","1":"3.53"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"3.58","1":"3.58"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"3.78","1":"3.78"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"3.58","1":"3.58"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"3.56","1":"3.56"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"3.45","1":"3.45"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"3.44","1":"3.44"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"3.40","1":"3.40"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"3.48","1":"3.48"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"3.36","1":"3.36"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"3.33","1":"3.33"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"3.37","1":"3.37"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"3.56","1":"3.56"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"3.49","1":"3.49"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"3.75","1":"3.75"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"3.95","1":"3.95"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"3.92","1":"3.92"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"3.78","1":"3.78"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"3.72","1":"3.72"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"3.65","1":"3.65"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"3.70","1":"3.70"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"3.67","1":"3.67"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"3.67","1":"3.67"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"3.59","1":"3.59"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"3.60","1":"3.60"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"3.62","1":"3.62"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"3.75","1":"3.75"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"3.79","1":"3.79"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"3.74","1":"3.74"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"3.73","1":"3.73"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"3.96","1":"3.96"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"3.90","1":"3.90"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"3.80","1":"3.80"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"3.83","1":"3.83"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"3.69","1":"3.69"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"3.70","1":"3.70"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"3.62","1":"3.62"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"3.62","1":"3.62"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"3.51","1":"3.51"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"3.50","1":"3.50"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"3.50","1":"3.50"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"3.44","1":"3.44"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"3.62","1":"3.62"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"3.59","1":"3.59"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"3.56","1":"3.56"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"3.54","1":"3.54"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"3.51","1":"3.51"},{"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":"3.50","1":"3.50"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"3.55","1":"3.55"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"3.49","1":"3.49"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"3.49","1":"3.49"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"3.41","1":"3.41"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"3.40","1":"3.40"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"3.45","1":"3.45"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"3.43","1":"3.43"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"3.40","1":"3.40"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"3.40","1":"3.40"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"3.40","1":"3.40"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"3.39","1":"3.39"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"3.31","1":"3.31"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"3.30","1":"3.30"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"3.28","1":"3.28"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"3.30","1":"3.30"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"3.35","1":"3.35"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"3.27","1":"3.27"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"3.29","1":"3.29"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"3.30","1":"3.30"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"3.30","1":"3.30"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"3.30","1":"3.30"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"3.31","1":"3.31"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"3.35","1":"3.35"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"3.40","1":"3.40"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"3.30","1":"3.30"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"3.30","1":"3.30"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"3.35","1":"3.35"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"3.54","1":"3.54"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"3.69","1":"3.69"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"3.85","1":"3.85"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"3.82","1":"3.82"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"3.81","1":"3.81"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"4.11","1":"4.11"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"3.99","1":"3.99"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"4.13","1":"4.13"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"4.42","1":"4.42"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"4.26","1":"4.26"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"4.30","1":"4.30"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"4.26","1":"4.26"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"4.14","1":"4.14"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"4.16","1":"4.16"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"4.07","1":"4.07"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"4.16","1":"4.16"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"4.35","1":"4.35"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"4.29","1":"4.29"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"4.26","1":"4.26"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"4.42","1":"4.42"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"4.08","1":"4.08"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"4.12","1":"4.12"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"4.12","1":"4.12"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"4.01","1":"4.01"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"4.00","1":"4.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"3.90","1":"3.90"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"3.87","1":"3.87"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"3.83","1":"3.83"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"3.99","1":"3.99"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"3.94","1":"3.94"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"3.85","1":"3.85"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"3.82","1":"3.82"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"3.80","1":"3.80"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"3.77","1":"3.77"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"3.80","1":"3.80"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"3.75","1":"3.75"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"3.78","1":"3.78"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"3.96","1":"3.96"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"3.90","1":"3.90"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"4.02","1":"4.02"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"3.67","1":"3.67"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"3.67","1":"3.67"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"3.57","1":"3.57"},{"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":"3.60","1":"3.60"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"3.51","1":"3.51"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"3.45","1":"3.45"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"3.40","1":"3.40"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"3.41","1":"3.41"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"3.35","1":"3.35"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"3.38","1":"3.38"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"3.39","1":"3.39"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"3.40","1":"3.40"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"3.45","1":"3.45"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"3.40","1":"3.40"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"3.52","1":"3.52"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"3.45","1":"3.45"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"3.43","1":"3.43"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"3.44","1":"3.44"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"3.39","1":"3.39"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"3.46","1":"3.46"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"3.64","1":"3.64"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"3.72","1":"3.72"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"3.79","1":"3.79"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"3.87","1":"3.87"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"3.86","1":"3.86"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"3.79","1":"3.79"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"3.73","1":"3.73"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"3.71","1":"3.71"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"3.68","1":"3.68"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"4.27","1":"4.27"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"3.98","1":"3.98"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"3.88","1":"3.88"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"3.86","1":"3.86"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"3.94","1":"3.94"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"3.93","1":"3.93"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"3.97","1":"3.97"},{"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":"3.93","1":"3.93"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"3.84","1":"3.84"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"4.14","1":"4.14"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"3.99","1":"3.99"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"3.96","1":"3.96"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"3.94","1":"3.94"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"3.85","1":"3.85"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"3.81","1":"3.81"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"3.82","1":"3.82"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"3.76","1":"3.76"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"3.45","1":"3.45"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"3.58","1":"3.58"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"3.57","1":"3.57"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"3.49","1":"3.49"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"3.60","1":"3.60"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"3.63","1":"3.63"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"3.55","1":"3.55"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"3.51","1":"3.51"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"3.59","1":"3.59"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"3.18","1":"3.18"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"3.34","1":"3.34"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"3.42","1":"3.42"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"3.55","1":"3.55"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"3.52","1":"3.52"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"3.55","1":"3.55"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"3.59","1":"3.59"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"3.62","1":"3.62"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"3.55","1":"3.55"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"3.62","1":"3.62"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"3.68","1":"3.68"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"3.66","1":"3.66"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"3.65","1":"3.65"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"3.67","1":"3.67"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"3.74","1":"3.74"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"3.72","1":"3.72"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"3.81","1":"3.81"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"3.81","1":"3.81"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"3.73","1":"3.73"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"3.67","1":"3.67"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"3.63","1":"3.63"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"3.56","1":"3.56"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"3.53","1":"3.53"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"3.49","1":"3.49"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"3.51","1":"3.51"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"3.50","1":"3.50"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"3.46","1":"3.46"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"3.46","1":"3.46"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"3.37","1":"3.37"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"3.41","1":"3.41"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"3.41","1":"3.41"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"3.44","1":"3.44"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"3.56","1":"3.56"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"3.41","1":"3.41"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"3.32","1":"3.32"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"3.29","1":"3.29"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"3.21","1":"3.21"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"3.10","1":"3.10"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"3.14","1":"3.14"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"3.09","1":"3.09"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"3.11","1":"3.11"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"3.16","1":"3.16"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"3.06","1":"3.06"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"3.10","1":"3.10"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"3.07","1":"3.07"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"3.27","1":"3.27"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"3.28","1":"3.28"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"3.23","1":"3.23"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"3.14","1":"3.14"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"3.22","1":"3.22"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"3.16","1":"3.16"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"3.22","1":"3.22"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"3.21","1":"3.21"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"3.21","1":"3.21"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"3.22","1":"3.22"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"3.21","1":"3.21"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"3.25","1":"3.25"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"3.24","1":"3.24"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"3.26","1":"3.26"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"3.36","1":"3.36"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"3.33","1":"3.33"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"3.51","1":"3.51"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"3.48","1":"3.48"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"3.55","1":"3.55"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"3.46","1":"3.46"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"3.49","1":"3.49"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"3.40","1":"3.40"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"3.39","1":"3.39"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"3.39","1":"3.39"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"3.37","1":"3.37"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"3.61","1":"3.61"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"3.55","1":"3.55"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"3.52","1":"3.52"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"3.68","1":"3.68"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"3.64","1":"3.64"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"3.70","1":"3.70"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"3.84","1":"3.84"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"3.83","1":"3.83"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"4.08","1":"4.08"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"4.23","1":"4.23"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"4.21","1":"4.21"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"4.20","1":"4.20"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"4.15","1":"4.15"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"4.12","1":"4.12"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"4.12","1":"4.12"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"4.54","1":"4.54"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"4.42","1":"4.42"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"4.40","1":"4.40"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"4.30","1":"4.30"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"4.36","1":"4.36"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"4.32","1":"4.32"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"4.43","1":"4.43"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"4.37","1":"4.37"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"4.41","1":"4.41"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"4.58","1":"4.58"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"5.18","1":"5.18"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"4.98","1":"4.98"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"4.89","1":"4.89"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"4.70","1":"4.70"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"4.69","1":"4.69"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"4.72","1":"4.72"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"4.65","1":"4.65"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"4.76","1":"4.76"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"4.59","1":"4.59"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"4.76","1":"4.76"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"4.67","1":"4.67"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"4.64","1":"4.64"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"4.54","1":"4.54"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"4.30","1":"4.30"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"4.02","1":"4.02"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"4.09","1":"4.09"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"4.12","1":"4.12"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"4.11","1":"4.11"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"4.14","1":"4.14"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"4.23","1":"4.23"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"4.47","1":"4.47"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"4.45","1":"4.45"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"4.47","1":"4.47"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"4.52","1":"4.52"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"4.40","1":"4.40"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"4.35","1":"4.35"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"4.48","1":"4.48"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"4.39","1":"4.39"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"4.43","1":"4.43"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"4.93","1":"4.93"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"4.75","1":"4.75"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"4.60","1":"4.60"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"4.66","1":"4.66"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"4.67","1":"4.67"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"4.67","1":"4.67"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"4.75","1":"4.75"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"4.69","1":"4.69"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"4.61","1":"4.61"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"4.44","1":"4.44"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"4.48","1":"4.48"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"4.52","1":"4.52"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"4.56","1":"4.56"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"4.38","1":"4.38"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"4.51","1":"4.51"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"4.64","1":"4.64"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"4.89","1":"4.89"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"4.99","1":"4.99"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"4.78","1":"4.78"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"4.70","1":"4.70"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"4.80","1":"4.80"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"4.98","1":"4.98"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"5.00","1":"5.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"5.01","1":"5.01"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"6.01","1":"6.01"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"6.48","1":"6.48"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"5.88","1":"5.88"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"5.81","1":"5.81"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"5.53","1":"5.53"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"5.43","1":"5.43"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"5.02","1":"5.02"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"5.19","1":"5.19"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"5.55","1":"5.55"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"5.39","1":"5.39"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"5.61","1":"5.61"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"5.72","1":"5.72"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"6.29","1":"6.29"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"6.60","1":"6.60"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"6.29","1":"6.29"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"6.03","1":"6.03"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"5.87","1":"5.87"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"6.87","1":"6.87"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"6.31","1":"6.31"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"6.46","1":"6.46"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"6.32","1":"6.32"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"6.18","1":"6.18"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"7.18","1":"7.18"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"7.21","1":"7.21"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"7.96","1":"7.96"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"7.78","1":"7.78"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"7.38","1":"7.38"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"7.64","1":"7.64"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"7.65","1":"7.65"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"7.09","1":"7.09"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"7.02","1":"7.02"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"7.23","1":"7.23"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"7.12","1":"7.12"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"7.09","1":"7.09"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"6.98","1":"6.98"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"7.10","1":"7.10"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"7.01","1":"7.01"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"7.06","1":"7.06"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"7.25","1":"7.25"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"7.11","1":"7.11"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"6.79","1":"6.79"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"6.57","1":"6.57"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"6.45","1":"6.45"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"6.74","1":"6.74"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"6.58","1":"6.58"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"6.79","1":"6.79"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"6.55","1":"6.55"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"6.00","1":"6.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"6.06","1":"6.06"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"6.16","1":"6.16"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"6.19","1":"6.19"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"6.17","1":"6.17"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"6.23","1":"6.23"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"6.20","1":"6.20"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"6.29","1":"6.29"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"6.51","1":"6.51"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"6.70","1":"6.70"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"6.58","1":"6.58"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"6.45","1":"6.45"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"6.51","1":"6.51"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"6.66","1":"6.66"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"6.42","1":"6.42"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"6.36","1":"6.36"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"6.46","1":"6.46"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"6.36","1":"6.36"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"6.50","1":"6.50"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"6.58","1":"6.58"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"7.04","1":"7.04"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"7.38","1":"7.38"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"7.18","1":"7.18"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"7.19","1":"7.19"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"7.37","1":"7.37"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"7.65","1":"7.65"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"7.69","1":"7.69"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"7.51","1":"7.51"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"7.65","1":"7.65"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"7.56","1":"7.56"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"7.41","1":"7.41"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"7.17","1":"7.17"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"7.81","1":"7.81"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"7.70","1":"7.70"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"7.70","1":"7.70"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"7.44","1":"7.44"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"7.29","1":"7.29"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"7.38","1":"7.38"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"7.46","1":"7.46"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"7.53","1":"7.53"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"15.42","1":"15.42"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"15.14","1":"15.14"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"16.10","1":"16.10"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"16.29","1":"16.29"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"16.26","1":"16.26"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"16.39","1":"16.39"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"16.54","1":"16.54"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"16.22","1":"16.22"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"17.22","1":"17.22"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"18.22","1":"18.22"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"19.22","1":"19.22"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"18.41","1":"18.41"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"18.39","1":"18.39"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"18.33","1":"18.33"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"19.33","1":"19.33"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"18.81","1":"18.81"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"19.81","1":"19.81"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"19.42","1":"19.42"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"19.32","1":"19.32"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"20.25","1":"20.25"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"20.15","1":"20.15"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"19.51","1":"19.51"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"20.51","1":"20.51"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"19.49","1":"19.49"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"18.90","1":"18.90"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"18.70","1":"18.70"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"18.76","1":"18.76"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"17.89","1":"17.89"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"17.61","1":"17.61"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"17.35","1":"17.35"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"17.70","1":"17.70"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"18.25","1":"18.25"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"18.40","1":"18.40"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"18.50","1":"18.50"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"18.36","1":"18.36"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"18.17","1":"18.17"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"19.08","1":"19.08"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"18.93","1":"18.93"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"18.55","1":"18.55"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"18.58","1":"18.58"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"18.44","1":"18.44"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"18.25","1":"18.25"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"18.35","1":"18.35"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"18.35","1":"18.35"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"18.05","1":"18.05"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"17.97","1":"17.97"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"17.92","1":"17.92"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"17.96","1":"17.96"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"18.23","1":"18.23"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"19.23","1":"19.23"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"19.07","1":"19.07"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"18.80","1":"18.80"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"19.03","1":"19.03"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"19.01","1":"19.01"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"18.61","1":"18.61"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"18.34","1":"18.34"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"18.49","1":"18.49"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"18.56","1":"18.56"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"18.50","1":"18.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"18.46","1":"18.46"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"18.37","1":"18.37"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"18.47","1":"18.47"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"18.31","1":"18.31"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"18.44","1":"18.44"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"18.36","1":"18.36"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"18.77","1":"18.77"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"18.66","1":"18.66"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"18.52","1":"18.52"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"19.52","1":"19.52"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"19.23","1":"19.23"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"18.85","1":"18.85"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"18.54","1":"18.54"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"18.43","1":"18.43"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"18.51","1":"18.51"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"19.51","1":"19.51"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"18.80","1":"18.80"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"18.65","1":"18.65"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"18.48","1":"18.48"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"18.50","1":"18.50"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"18.31","1":"18.31"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"18.20","1":"18.20"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"18.51","1":"18.51"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"18.55","1":"18.55"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"19.28","1":"19.28"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"20.03","1":"20.03"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"21.03","1":"21.03"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"20.16","1":"20.16"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"19.64","1":"19.64"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"19.61","1":"19.61"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"20.00","1":"20.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"20.00","1":"20.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"21.00","1":"21.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"22.04","1":"22.04"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"22.28","1":"22.28"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"23.39","1":"23.39"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"24.55","1":"24.55"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"25.77","1":"25.77"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"27.05","1":"27.05"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"28.40","1":"28.40"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"26.99","1":"26.99"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"26.70","1":"26.70"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"26.24","1":"26.24"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"24.94","1":"24.94"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"26.09","1":"26.09"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"25.77","1":"25.77"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"24.57","1":"24.57"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"23.43","1":"23.43"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"24.56","1":"24.56"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"23.92","1":"23.92"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"24.41","1":"24.41"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"25.48","1":"25.48"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"26.02","1":"26.02"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"25.35","1":"25.35"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"25.70","1":"25.70"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"25.29","1":"25.29"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"25.07","1":"25.07"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"25.04","1":"25.04"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"25.40","1":"25.40"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"25.94","1":"25.94"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"25.96","1":"25.96"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"25.48","1":"25.48"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"25.53","1":"25.53"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"25.22","1":"25.22"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"25.25","1":"25.25"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"25.34","1":"25.34"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"25.98","1":"25.98"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"25.73","1":"25.73"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"25.58","1":"25.58"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"25.60","1":"25.60"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"25.20","1":"25.20"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"25.55","1":"25.55"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"25.07","1":"25.07"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"24.92","1":"24.92"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"25.71","1":"25.71"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"24.61","1":"24.61"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"24.76","1":"24.76"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"25.25","1":"25.25"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"26.36","1":"26.36"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"26.20","1":"26.20"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"24.89","1":"24.89"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"25.33","1":"25.33"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"25.28","1":"25.28"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"25.90","1":"25.90"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"25.75","1":"25.75"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"25.63","1":"25.63"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"25.55","1":"25.55"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"25.70","1":"25.70"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"25.07","1":"25.07"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"24.51","1":"24.51"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"24.37","1":"24.37"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"24.45","1":"24.45"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"24.55","1":"24.55"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"25.04","1":"25.04"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"24.87","1":"24.87"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"25.41","1":"25.41"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"25.60","1":"25.60"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"25.50","1":"25.50"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"25.29","1":"25.29"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"25.05","1":"25.05"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"26.30","1":"26.30"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"27.47","1":"27.47"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"26.69","1":"26.69"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"26.56","1":"26.56"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"27.07","1":"27.07"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"27.55","1":"27.55"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"27.30","1":"27.30"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"27.53","1":"27.53"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"28.90","1":"28.90"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"27.76","1":"27.76"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"26.98","1":"26.98"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"26.51","1":"26.51"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"27.40","1":"27.40"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"27.48","1":"27.48"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"26.72","1":"26.72"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"27.33","1":"27.33"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"27.68","1":"27.68"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"27.08","1":"27.08"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"26.85","1":"26.85"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"27.04","1":"27.04"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"27.38","1":"27.38"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"27.29","1":"27.29"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"27.10","1":"27.10"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"27.20","1":"27.20"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"27.01","1":"27.01"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"27.08","1":"27.08"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"26.70","1":"26.70"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"26.60","1":"26.60"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"25.90","1":"25.90"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"26.05","1":"26.05"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"25.78","1":"25.78"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"26.00","1":"26.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"26.02","1":"26.02"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"26.00","1":"26.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"26.07","1":"26.07"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"26.00","1":"26.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"25.62","1":"25.62"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"25.08","1":"25.08"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"25.93","1":"25.93"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"25.64","1":"25.64"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"25.60","1":"25.60"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"25.85","1":"25.85"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"27.13","1":"27.13"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"28.33","1":"28.33"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"28.04","1":"28.04"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"27.98","1":"27.98"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"26.66","1":"26.66"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"25.83","1":"25.83"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"26.50","1":"26.50"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"26.77","1":"26.77"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"26.25","1":"26.25"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"25.83","1":"25.83"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"25.97","1":"25.97"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"25.75","1":"25.75"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"26.20","1":"26.20"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"26.79","1":"26.79"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"27.05","1":"27.05"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"27.25","1":"27.25"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"27.70","1":"27.70"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"27.43","1":"27.43"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"26.98","1":"26.98"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"26.41","1":"26.41"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"26.05","1":"26.05"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"26.49","1":"26.49"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"26.20","1":"26.20"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"26.30","1":"26.30"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"26.00","1":"26.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"26.07","1":"26.07"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"26.03","1":"26.03"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"25.91","1":"25.91"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"26.00","1":"26.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"26.00","1":"26.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"26.02","1":"26.02"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"25.86","1":"25.86"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"25.81","1":"25.81"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"25.49","1":"25.49"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"25.46","1":"25.46"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"25.52","1":"25.52"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"25.28","1":"25.28"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"25.28","1":"25.28"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"25.55","1":"25.55"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"25.55","1":"25.55"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"25.42","1":"25.42"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"25.86","1":"25.86"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"25.90","1":"25.90"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"26.56","1":"26.56"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"26.25","1":"26.25"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"26.08","1":"26.08"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"25.99","1":"25.99"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"25.79","1":"25.79"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"25.72","1":"25.72"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"25.98","1":"25.98"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"25.95","1":"25.95"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"25.75","1":"25.75"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"25.85","1":"25.85"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"25.99","1":"25.99"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"25.90","1":"25.90"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"25.79","1":"25.79"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"25.34","1":"25.34"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"24.79","1":"24.79"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"23.56","1":"23.56"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"22.39","1":"22.39"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"21.28","1":"21.28"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"20.22","1":"20.22"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"20.89","1":"20.89"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"20.50","1":"20.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"19.49","1":"19.49"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"19.57","1":"19.57"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"20.57","1":"20.57"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"21.59","1":"21.59"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"21.54","1":"21.54"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"22.61","1":"22.61"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"23.74","1":"23.74"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"24.00","1":"24.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"23.05","1":"23.05"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"22.53","1":"22.53"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"22.43","1":"22.43"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"22.59","1":"22.59"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"23.15","1":"23.15"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"23.58","1":"23.58"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"24.15","1":"24.15"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"23.68","1":"23.68"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"23.75","1":"23.75"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"23.70","1":"23.70"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"24.50","1":"24.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"25.07","1":"25.07"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"25.03","1":"25.03"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"24.05","1":"24.05"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"24.50","1":"24.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"24.87","1":"24.87"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"24.77","1":"24.77"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"24.60","1":"24.60"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"23.37","1":"23.37"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"22.24","1":"22.24"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"21.13","1":"21.13"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"22.18","1":"22.18"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"23.28","1":"23.28"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"24.04","1":"24.04"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"24.03","1":"24.03"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"24.27","1":"24.27"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"23.77","1":"23.77"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"23.71","1":"23.71"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"23.50","1":"23.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"23.35","1":"23.35"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"22.50","1":"22.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"22.98","1":"22.98"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"22.75","1":"22.75"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"22.34","1":"22.34"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"22.48","1":"22.48"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"21.36","1":"21.36"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"20.30","1":"20.30"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"20.43","1":"20.43"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"19.86","1":"19.86"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"19.86","1":"19.86"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"20.32","1":"20.32"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"20.95","1":"20.95"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"20.12","1":"20.12"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"19.98","1":"19.98"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"19.21","1":"19.21"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"18.79","1":"18.79"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"19.59","1":"19.59"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"19.63","1":"19.63"},{"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":"19.52","1":"19.52"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"19.79","1":"19.79"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"20.06","1":"20.06"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"19.84","1":"19.84"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"19.40","1":"19.40"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"19.18","1":"19.18"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"19.50","1":"19.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"19.74","1":"19.74"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"19.31","1":"19.31"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"19.50","1":"19.50"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"19.10","1":"19.10"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"19.30","1":"19.30"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"19.50","1":"19.50"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"19.20","1":"19.20"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"19.67","1":"19.67"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"19.65","1":"19.65"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"19.74","1":"19.74"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"19.80","1":"19.80"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"19.83","1":"19.83"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"20.51","1":"20.51"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"20.39","1":"20.39"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"21.07","1":"21.07"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"21.49","1":"21.49"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"21.46","1":"21.46"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"21.00","1":"21.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"20.95","1":"20.95"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"20.90","1":"20.90"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"20.94","1":"20.94"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"20.84","1":"20.84"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"20.40","1":"20.40"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"20.29","1":"20.29"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"19.84","1":"19.84"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"19.64","1":"19.64"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"19.89","1":"19.89"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"20.40","1":"20.40"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"20.47","1":"20.47"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"20.69","1":"20.69"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"20.33","1":"20.33"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"20.49","1":"20.49"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"20.17","1":"20.17"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"19.98","1":"19.98"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"20.02","1":"20.02"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"20.21","1":"20.21"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"20.35","1":"20.35"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"20.98","1":"20.98"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"21.77","1":"21.77"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"22.22","1":"22.22"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"22.25","1":"22.25"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"23.36","1":"23.36"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"23.06","1":"23.06"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"23.48","1":"23.48"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"23.60","1":"23.60"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"23.06","1":"23.06"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"22.92","1":"22.92"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"23.04","1":"23.04"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"23.07","1":"23.07"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"24.22","1":"24.22"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"25.43","1":"25.43"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"24.96","1":"24.96"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"26.17","1":"26.17"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"26.60","1":"26.60"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"26.52","1":"26.52"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"27.84","1":"27.84"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"28.44","1":"28.44"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"27.90","1":"27.90"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"26.70","1":"26.70"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"26.26","1":"26.26"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"24.95","1":"24.95"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"23.71","1":"23.71"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"24.89","1":"24.89"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"24.50","1":"24.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"25.72","1":"25.72"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"27.00","1":"27.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"28.35","1":"28.35"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"28.62","1":"28.62"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"29.61","1":"29.61"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"29.60","1":"29.60"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"28.13","1":"28.13"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"26.73","1":"26.73"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"27.92","1":"27.92"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"29.31","1":"29.31"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"29.12","1":"29.12"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"28.88","1":"28.88"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"28.18","1":"28.18"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"26.83","1":"26.83"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"26.90","1":"26.90"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"26.73","1":"26.73"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"26.06","1":"26.06"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"26.08","1":"26.08"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"26.20","1":"26.20"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"27.50","1":"27.50"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"26.32","1":"26.32"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"25.56","1":"25.56"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"25.10","1":"25.10"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"26.35","1":"26.35"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"27.00","1":"27.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"27.00","1":"27.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"28.00","1":"28.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"26.75","1":"26.75"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"26.50","1":"26.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"26.41","1":"26.41"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"26.99","1":"26.99"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"27.05","1":"27.05"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"28.25","1":"28.25"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"27.55","1":"27.55"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"28.00","1":"28.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"28.50","1":"28.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"28.50","1":"28.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"28.08","1":"28.08"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"27.61","1":"27.61"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"27.61","1":"27.61"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"28.45","1":"28.45"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"28.30","1":"28.30"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"28.36","1":"28.36"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"28.18","1":"28.18"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"28.00","1":"28.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"28.00","1":"28.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"28.00","1":"28.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"27.99","1":"27.99"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"27.65","1":"27.65"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"27.25","1":"27.25"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"26.54","1":"26.54"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"26.75","1":"26.75"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"27.74","1":"27.74"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"27.01","1":"27.01"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"27.45","1":"27.45"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"27.50","1":"27.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"27.00","1":"27.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"27.44","1":"27.44"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"27.48","1":"27.48"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"27.50","1":"27.50"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"27.39","1":"27.39"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"27.00","1":"27.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"27.10","1":"27.10"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"26.70","1":"26.70"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"25.69","1":"25.69"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"24.95","1":"24.95"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"26.19","1":"26.19"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"25.55","1":"25.55"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"25.75","1":"25.75"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"25.94","1":"25.94"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"25.85","1":"25.85"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"25.50","1":"25.50"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"25.35","1":"25.35"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"24.98","1":"24.98"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"24.40","1":"24.40"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"25.00","1":"25.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"25.80","1":"25.80"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"25.80","1":"25.80"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"24.51","1":"24.51"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"24.40","1":"24.40"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"24.50","1":"24.50"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"24.55","1":"24.55"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"25.49","1":"25.49"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"24.85","1":"24.85"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"25.37","1":"25.37"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"25.25","1":"25.25"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"25.12","1":"25.12"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"24.75","1":"24.75"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"24.55","1":"24.55"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"24.60","1":"24.60"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"24.20","1":"24.20"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"24.43","1":"24.43"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"24.06","1":"24.06"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"24.10","1":"24.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"24.98","1":"24.98"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"24.58","1":"24.58"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"24.01","1":"24.01"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"25.70","1":"25.70"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"26.00","1":"26.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"25.50","1":"25.50"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"25.50","1":"25.50"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"26.01","1":"26.01"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"26.00","1":"26.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"26.04","1":"26.04"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"25.34","1":"25.34"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"25.95","1":"25.95"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"26.00","1":"26.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"25.85","1":"25.85"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"25.74","1":"25.74"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"26.50","1":"26.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"26.50","1":"26.50"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"26.10","1":"26.10"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"25.59","1":"25.59"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"25.70","1":"25.70"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"26.00","1":"26.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"25.75","1":"25.75"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"25.61","1":"25.61"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"25.99","1":"25.99"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"25.98","1":"25.98"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"25.25","1":"25.25"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"25.05","1":"25.05"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"25.20","1":"25.20"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"25.95","1":"25.95"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"25.71","1":"25.71"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"25.71","1":"25.71"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"24.18","1":"24.18"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"24.10","1":"24.10"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"25.00","1":"25.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"24.49","1":"24.49"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"25.28","1":"25.28"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"25.03","1":"25.03"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"25.33","1":"25.33"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"26.59","1":"26.59"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"26.12","1":"26.12"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"26.57","1":"26.57"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"26.75","1":"26.75"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"26.50","1":"26.50"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"26.25","1":"26.25"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"26.89","1":"26.89"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"26.72","1":"26.72"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"27.63","1":"27.63"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"29.01","1":"29.01"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"30.46","1":"30.46"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"31.43","1":"31.43"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"30.98","1":"30.98"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"30.93","1":"30.93"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"31.05","1":"31.05"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"30.97","1":"30.97"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"32.51","1":"32.51"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"33.26","1":"33.26"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"32.59","1":"32.59"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"32.55","1":"32.55"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"32.50","1":"32.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"32.00","1":"32.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"31.54","1":"31.54"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"31.50","1":"31.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"32.24","1":"32.24"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"31.56","1":"31.56"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"33.09","1":"33.09"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"32.94","1":"32.94"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"32.98","1":"32.98"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"32.55","1":"32.55"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"33.04","1":"33.04"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"32.50","1":"32.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"32.99","1":"32.99"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"33.06","1":"33.06"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"32.78","1":"32.78"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"32.54","1":"32.54"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"31.93","1":"31.93"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"31.80","1":"31.80"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"31.30","1":"31.30"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"31.75","1":"31.75"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"31.50","1":"31.50"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"31.79","1":"31.79"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"30.80","1":"30.80"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"30.75","1":"30.75"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"29.75","1":"29.75"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"30.50","1":"30.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"29.19","1":"29.19"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"29.55","1":"29.55"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"30.75","1":"30.75"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"30.20","1":"30.20"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"29.95","1":"29.95"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"29.75","1":"29.75"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"30.10","1":"30.10"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"30.10","1":"30.10"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"30.20","1":"30.20"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"30.50","1":"30.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"30.58","1":"30.58"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"30.87","1":"30.87"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"31.05","1":"31.05"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"31.65","1":"31.65"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"32.00","1":"32.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"32.00","1":"32.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"32.45","1":"32.45"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"32.74","1":"32.74"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"34.13","1":"34.13"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"35.83","1":"35.83"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"35.23","1":"35.23"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"34.00","1":"34.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"34.50","1":"34.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"34.39","1":"34.39"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"33.50","1":"33.50"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"33.50","1":"33.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"32.65","1":"32.65"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"32.92","1":"32.92"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"32.71","1":"32.71"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"33.70","1":"33.70"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"33.92","1":"33.92"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"33.90","1":"33.90"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"34.42","1":"34.42"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"34.20","1":"34.20"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"34.00","1":"34.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"35.70","1":"35.70"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"37.48","1":"37.48"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"37.18","1":"37.18"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"38.40","1":"38.40"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"37.90","1":"37.90"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"37.41","1":"37.41"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"35.55","1":"35.55"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"37.30","1":"37.30"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"37.50","1":"37.50"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"36.75","1":"36.75"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"35.96","1":"35.96"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"37.38","1":"37.38"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"37.35","1":"37.35"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"38.00","1":"38.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"39.80","1":"39.80"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"41.09","1":"41.09"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"41.10","1":"41.10"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"43.03","1":"43.03"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"45.18","1":"45.18"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"47.43","1":"47.43"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"49.80","1":"49.80"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"47.33","1":"47.33"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"47.14","1":"47.14"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"46.21","1":"46.21"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"46.27","1":"46.27"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"46.14","1":"46.14"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"46.18","1":"46.18"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"46.68","1":"46.68"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"45.90","1":"45.90"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"45.86","1":"45.86"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"44.89","1":"44.89"},{"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":"42.14","1":"42.14"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"40.84","1":"40.84"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"38.80","1":"38.80"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"36.89","1":"36.89"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"35.50","1":"35.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"37.27","1":"37.27"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"39.13","1":"39.13"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"41.08","1":"41.08"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"42.95","1":"42.95"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"43.43","1":"43.43"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"42.50","1":"42.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"42.08","1":"42.08"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"41.87","1":"41.87"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"41.50","1":"41.50"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"41.30","1":"41.30"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"41.25","1":"41.25"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"41.54","1":"41.54"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"42.00","1":"42.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"42.98","1":"42.98"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"42.51","1":"42.51"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"42.72","1":"42.72"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"42.60","1":"42.60"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"41.88","1":"41.88"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"41.44","1":"41.44"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"42.00","1":"42.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"40.83","1":"40.83"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"40.80","1":"40.80"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"40.40","1":"40.40"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"41.15","1":"41.15"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"41.00","1":"41.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"40.60","1":"40.60"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"40.77","1":"40.77"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"41.48","1":"41.48"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"43.55","1":"43.55"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"44.13","1":"44.13"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"45.00","1":"45.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"44.63","1":"44.63"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"45.03","1":"45.03"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"45.05","1":"45.05"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"44.99","1":"44.99"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"43.66","1":"43.66"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"43.00","1":"43.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"43.27","1":"43.27"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"43.00","1":"43.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"44.49","1":"44.49"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"43.80","1":"43.80"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"43.63","1":"43.63"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"43.87","1":"43.87"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"43.36","1":"43.36"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"43.14","1":"43.14"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"44.11","1":"44.11"},{"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":"44.60","1":"44.60"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"45.07","1":"45.07"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"44.60","1":"44.60"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"44.70","1":"44.70"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"44.53","1":"44.53"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"44.13","1":"44.13"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"43.58","1":"43.58"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"43.75","1":"43.75"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"44.30","1":"44.30"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"44.39","1":"44.39"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"44.78","1":"44.78"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"45.36","1":"45.36"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"45.20","1":"45.20"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"45.70","1":"45.70"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"45.11","1":"45.11"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"43.73","1":"43.73"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"44.38","1":"44.38"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"45.73","1":"45.73"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"45.25","1":"45.25"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"45.42","1":"45.42"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"45.12","1":"45.12"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"44.50","1":"44.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"45.00","1":"45.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"44.90","1":"44.90"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"44.25","1":"44.25"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"44.20","1":"44.20"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"43.99","1":"43.99"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"43.50","1":"43.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"43.68","1":"43.68"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"43.20","1":"43.20"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"45.25","1":"45.25"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"44.95","1":"44.95"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"45.01","1":"45.01"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"46.28","1":"46.28"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"46.00","1":"46.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"48.30","1":"48.30"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"48.10","1":"48.10"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"50.50","1":"50.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"51.74","1":"51.74"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"50.24","1":"50.24"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"49.93","1":"49.93"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"49.37","1":"49.37"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"48.21","1":"48.21"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"47.42","1":"47.42"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"47.01","1":"47.01"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"47.50","1":"47.50"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"47.01","1":"47.01"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"47.50","1":"47.50"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"48.88","1":"48.88"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"49.92","1":"49.92"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"49.45","1":"49.45"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"50.74","1":"50.74"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"51.03","1":"51.03"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"50.25","1":"50.25"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"51.00","1":"51.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"49.29","1":"49.29"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"48.50","1":"48.50"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"49.89","1":"49.89"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"51.01","1":"51.01"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"50.75","1":"50.75"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"49.74","1":"49.74"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"50.03","1":"50.03"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"50.40","1":"50.40"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"49.75","1":"49.75"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"49.42","1":"49.42"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"49.13","1":"49.13"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"49.25","1":"49.25"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"48.68","1":"48.68"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"48.50","1":"48.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"48.52","1":"48.52"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"48.09","1":"48.09"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"50.49","1":"50.49"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"50.25","1":"50.25"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"50.45","1":"50.45"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"50.40","1":"50.40"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"50.50","1":"50.50"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"50.50","1":"50.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"50.45","1":"50.45"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"50.90","1":"50.90"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"50.00","1":"50.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"49.50","1":"49.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"49.00","1":"49.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"48.09","1":"48.09"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"48.63","1":"48.63"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"49.75","1":"49.75"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"49.50","1":"49.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"51.45","1":"51.45"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"49.50","1":"49.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"49.04","1":"49.04"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"49.48","1":"49.48"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"49.00","1":"49.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"49.00","1":"49.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"49.43","1":"49.43"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"50.00","1":"50.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"52.46","1":"52.46"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"52.40","1":"52.40"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"50.77","1":"50.77"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"53.20","1":"53.20"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"53.48","1":"53.48"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"55.77","1":"55.77"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"58.51","1":"58.51"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"59.50","1":"59.50"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"58.75","1":"58.75"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"60.90","1":"60.90"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"61.64","1":"61.64"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"59.88","1":"59.88"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"58.50","1":"58.50"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"58.00","1":"58.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"59.00","1":"59.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"59.02","1":"59.02"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"57.95","1":"57.95"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"55.06","1":"55.06"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"55.50","1":"55.50"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"56.50","1":"56.50"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"53.68","1":"53.68"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"52.98","1":"52.98"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"52.00","1":"52.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"53.00","1":"53.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"53.45","1":"53.45"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"52.49","1":"52.49"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"52.00","1":"52.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"51.99","1":"51.99"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"53.75","1":"53.75"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"52.93","1":"52.93"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"52.44","1":"52.44"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"50.90","1":"50.90"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"52.00","1":"52.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"52.00","1":"52.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"53.99","1":"53.99"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"53.31","1":"53.31"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"52.88","1":"52.88"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"52.88","1":"52.88"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"55.45","1":"55.45"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"54.00","1":"54.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"54.00","1":"54.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"54.00","1":"54.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"53.53","1":"53.53"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"55.00","1":"55.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"54.90","1":"54.90"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"54.99","1":"54.99"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"53.50","1":"53.50"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"52.99","1":"52.99"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"51.45","1":"51.45"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"53.88","1":"53.88"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"51.90","1":"51.90"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"49.31","1":"49.31"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"50.50","1":"50.50"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"50.00","1":"50.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"50.49","1":"50.49"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"52.90","1":"52.90"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"51.00","1":"51.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"50.00","1":"50.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"48.96","1":"48.96"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"50.00","1":"50.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"52.49","1":"52.49"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"52.00","1":"52.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"49.97","1":"49.97"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"48.28","1":"48.28"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"48.00","1":"48.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"46.90","1":"46.90"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"47.00","1":"47.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"45.50","1":"45.50"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"46.25","1":"46.25"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"47.00","1":"47.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"46.95","1":"46.95"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"48.17","1":"48.17"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"46.02","1":"46.02"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"46.70","1":"46.70"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"46.50","1":"46.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"47.50","1":"47.50"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"46.59","1":"46.59"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"48.00","1":"48.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"48.00","1":"48.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"48.50","1":"48.50"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"48.50","1":"48.50"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"47.50","1":"47.50"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"46.38","1":"46.38"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"48.24","1":"48.24"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"47.99","1":"47.99"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"47.20","1":"47.20"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"48.45","1":"48.45"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"48.94","1":"48.94"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"48.60","1":"48.60"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"48.00","1":"48.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"47.50","1":"47.50"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"47.89","1":"47.89"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"48.49","1":"48.49"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"48.49","1":"48.49"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"50.85","1":"50.85"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"49.47","1":"49.47"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"48.00","1":"48.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"47.99","1":"47.99"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"50.00","1":"50.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"47.50","1":"47.50"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"47.95","1":"47.95"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"50.00","1":"50.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"48.08","1":"48.08"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"45.94","1":"45.94"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"45.80","1":"45.80"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"48.00","1":"48.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"45.95","1":"45.95"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"43.70","1":"43.70"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"42.50","1":"42.50"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"42.50","1":"42.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"44.00","1":"44.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"45.99","1":"45.99"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"47.00","1":"47.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"48.50","1":"48.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"48.39","1":"48.39"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"47.95","1":"47.95"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"48.50","1":"48.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"47.00","1":"47.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"47.99","1":"47.99"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"49.35","1":"49.35"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"47.00","1":"47.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"47.91","1":"47.91"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"48.25","1":"48.25"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"48.05","1":"48.05"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"47.74","1":"47.74"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"47.00","1":"47.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"47.70","1":"47.70"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"49.94","1":"49.94"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"50.49","1":"50.49"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"49.00","1":"49.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"48.42","1":"48.42"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"49.13","1":"49.13"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"50.00","1":"50.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"50.65","1":"50.65"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"51.99","1":"51.99"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"50.87","1":"50.87"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"53.00","1":"53.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"53.50","1":"53.50"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"53.11","1":"53.11"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"51.44","1":"51.44"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"50.55","1":"50.55"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"51.11","1":"51.11"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"53.66","1":"53.66"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"56.34","1":"56.34"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"56.85","1":"56.85"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"56.00","1":"56.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"57.36","1":"57.36"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"57.70","1":"57.70"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"57.17","1":"57.17"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"56.99","1":"56.99"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"58.75","1":"58.75"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"56.97","1":"56.97"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"57.50","1":"57.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"57.16","1":"57.16"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"56.52","1":"56.52"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"57.60","1":"57.60"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"58.29","1":"58.29"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"59.49","1":"59.49"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"60.02","1":"60.02"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"59.50","1":"59.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"59.05","1":"59.05"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"58.51","1":"58.51"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"61.43","1":"61.43"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"64.50","1":"64.50"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"67.72","1":"67.72"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"65.72","1":"65.72"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"64.59","1":"64.59"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"64.57","1":"64.57"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"64.99","1":"64.99"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"63.38","1":"63.38"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"64.50","1":"64.50"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"63.50","1":"63.50"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"62.83","1":"62.83"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"62.50","1":"62.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"64.00","1":"64.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"62.59","1":"62.59"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"64.00","1":"64.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"64.50","1":"64.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"63.56","1":"63.56"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"62.95","1":"62.95"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"63.23","1":"63.23"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"62.80","1":"62.80"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"62.99","1":"62.99"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"63.93","1":"63.93"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"63.18","1":"63.18"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"63.45","1":"63.45"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"63.52","1":"63.52"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"64.85","1":"64.85"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"62.10","1":"62.10"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"62.00","1":"62.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"61.68","1":"61.68"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"64.76","1":"64.76"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"65.26","1":"65.26"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"64.32","1":"64.32"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"63.35","1":"63.35"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"64.80","1":"64.80"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"64.64","1":"64.64"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"65.04","1":"65.04"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"62.25","1":"62.25"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"65.19","1":"65.19"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"65.75","1":"65.75"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"64.90","1":"64.90"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"64.50","1":"64.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"64.00","1":"64.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"64.68","1":"64.68"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"63.60","1":"63.60"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"63.60","1":"63.60"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"63.00","1":"63.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"61.06","1":"61.06"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"61.50","1":"61.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"61.50","1":"61.50"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"60.41","1":"60.41"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"61.35","1":"61.35"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"60.67","1":"60.67"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"61.33","1":"61.33"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"60.76","1":"60.76"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"61.90","1":"61.90"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"63.80","1":"63.80"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"64.24","1":"64.24"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"63.75","1":"63.75"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"64.52","1":"64.52"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"64.00","1":"64.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"65.00","1":"65.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"64.00","1":"64.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"64.00","1":"64.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"62.54","1":"62.54"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"62.55","1":"62.55"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"65.44","1":"65.44"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"66.90","1":"66.90"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"68.51","1":"68.51"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"67.95","1":"67.95"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"67.20","1":"67.20"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"63.84","1":"63.84"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"63.50","1":"63.50"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"60.33","1":"60.33"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"61.90","1":"61.90"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"61.39","1":"61.39"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"60.69","1":"60.69"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"60.58","1":"60.58"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"61.25","1":"61.25"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"61.90","1":"61.90"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"62.75","1":"62.75"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"62.75","1":"62.75"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"61.40","1":"61.40"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"62.40","1":"62.40"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"62.58","1":"62.58"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"63.80","1":"63.80"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"63.80","1":"63.80"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"61.47","1":"61.47"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"62.50","1":"62.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"63.25","1":"63.25"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"60.56","1":"60.56"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"58.76","1":"58.76"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"61.47","1":"61.47"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"62.48","1":"62.48"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"64.50","1":"64.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"61.38","1":"61.38"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"62.85","1":"62.85"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"63.86","1":"63.86"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"61.97","1":"61.97"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"61.45","1":"61.45"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"60.50","1":"60.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"60.10","1":"60.10"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"59.50","1":"59.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"58.00","1":"58.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"58.33","1":"58.33"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"60.00","1":"60.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"58.99","1":"58.99"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"59.50","1":"59.50"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"60.85","1":"60.85"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"60.84","1":"60.84"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"60.69","1":"60.69"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"61.01","1":"61.01"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"61.01","1":"61.01"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"61.01","1":"61.01"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"60.00","1":"60.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"57.13","1":"57.13"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"57.13","1":"57.13"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"57.00","1":"57.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"59.60","1":"59.60"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"57.26","1":"57.26"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"57.50","1":"57.50"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"59.00","1":"59.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"59.99","1":"59.99"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"59.40","1":"59.40"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"60.00","1":"60.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"61.00","1":"61.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"60.45","1":"60.45"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"62.99","1":"62.99"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"62.25","1":"62.25"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"63.70","1":"63.70"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"62.91","1":"62.91"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"62.00","1":"62.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"61.73","1":"61.73"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"61.99","1":"61.99"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"61.00","1":"61.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"60.00","1":"60.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"60.95","1":"60.95"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"62.10","1":"62.10"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"63.50","1":"63.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"63.50","1":"63.50"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"62.25","1":"62.25"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"62.80","1":"62.80"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"62.99","1":"62.99"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"59.85","1":"59.85"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"60.00","1":"60.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"60.00","1":"60.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"59.03","1":"59.03"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"59.50","1":"59.50"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"60.00","1":"60.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"63.00","1":"63.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"62.80","1":"62.80"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"62.97","1":"62.97"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"62.97","1":"62.97"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"63.99","1":"63.99"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"62.99","1":"62.99"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"62.95","1":"62.95"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"62.90","1":"62.90"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"61.75","1":"61.75"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"60.17","1":"60.17"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"60.50","1":"60.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"60.10","1":"60.10"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"60.05","1":"60.05"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"60.15","1":"60.15"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"59.65","1":"59.65"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"59.70","1":"59.70"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"59.70","1":"59.70"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"61.00","1":"61.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"61.49","1":"61.49"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"60.50","1":"60.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"62.00","1":"62.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"62.00","1":"62.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"60.60","1":"60.60"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"61.00","1":"61.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"61.00","1":"61.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"61.00","1":"61.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"60.99","1":"60.99"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"61.00","1":"61.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"61.00","1":"61.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"61.00","1":"61.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"60.50","1":"60.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"60.50","1":"60.50"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"62.84","1":"62.84"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"62.22","1":"62.22"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"62.00","1":"62.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"62.00","1":"62.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"60.00","1":"60.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"60.50","1":"60.50"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"60.50","1":"60.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"60.06","1":"60.06"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"60.51","1":"60.51"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"61.00","1":"61.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"61.45","1":"61.45"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"61.00","1":"61.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"61.50","1":"61.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"59.98","1":"59.98"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"60.00","1":"60.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"57.04","1":"57.04"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"56.18","1":"56.18"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"56.70","1":"56.70"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"56.65","1":"56.65"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"56.65","1":"56.65"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"56.94","1":"56.94"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"55.25","1":"55.25"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"55.00","1":"55.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"55.00","1":"55.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"55.35","1":"55.35"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"53.99","1":"53.99"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"54.85","1":"54.85"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"55.50","1":"55.50"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"55.00","1":"55.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"55.00","1":"55.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"55.00","1":"55.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"54.00","1":"54.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"53.58","1":"53.58"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"53.58","1":"53.58"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"53.58","1":"53.58"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"51.14","1":"51.14"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"51.14","1":"51.14"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"51.14","1":"51.14"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"53.11","1":"53.11"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"53.11","1":"53.11"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"52.00","1":"52.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"50.99","1":"50.99"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"50.50","1":"50.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"50.00","1":"50.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"51.50","1":"51.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"53.50","1":"53.50"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"53.00","1":"53.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"51.68","1":"51.68"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"53.50","1":"53.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"50.80","1":"50.80"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"49.50","1":"49.50"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"51.00","1":"51.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"50.18","1":"50.18"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"49.60","1":"49.60"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"49.00","1":"49.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"51.38","1":"51.38"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"51.99","1":"51.99"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"50.00","1":"50.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"50.00","1":"50.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"51.00","1":"51.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"50.50","1":"50.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"49.51","1":"49.51"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"51.50","1":"51.50"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"52.00","1":"52.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"52.25","1":"52.25"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"50.00","1":"50.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"50.02","1":"50.02"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"50.00","1":"50.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"48.58","1":"48.58"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"49.86","1":"49.86"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"50.42","1":"50.42"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"52.94","1":"52.94"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"55.58","1":"55.58"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"56.83","1":"56.83"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"55.50","1":"55.50"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"57.00","1":"57.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"55.00","1":"55.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"57.63","1":"57.63"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"59.90","1":"59.90"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"59.00","1":"59.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"58.00","1":"58.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"58.90","1":"58.90"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"58.00","1":"58.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"58.00","1":"58.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"58.79","1":"58.79"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"57.50","1":"57.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"57.00","1":"57.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"56.50","1":"56.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"54.25","1":"54.25"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"56.96","1":"56.96"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"59.80","1":"59.80"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"62.69","1":"62.69"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"59.56","1":"59.56"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"57.50","1":"57.50"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"58.88","1":"58.88"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"59.60","1":"59.60"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"57.04","1":"57.04"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"57.52","1":"57.52"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"58.90","1":"58.90"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"55.96","1":"55.96"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"58.74","1":"58.74"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"57.00","1":"57.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"59.65","1":"59.65"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"58.58","1":"58.58"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"55.50","1":"55.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"58.50","1":"58.50"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"55.10","1":"55.10"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"57.00","1":"57.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"56.00","1":"56.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"56.50","1":"56.50"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"56.75","1":"56.75"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"55.50","1":"55.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"57.99","1":"57.99"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"59.50","1":"59.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"54.24","1":"54.24"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"50.18","1":"50.18"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"48.74","1":"48.74"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"52.39","1":"52.39"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"48.50","1":"48.50"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"48.50","1":"48.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"48.50","1":"48.50"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"51.00","1":"51.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"49.50","1":"49.50"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"53.00","1":"53.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"56.00","1":"56.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"60.20","1":"60.20"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"56.49","1":"56.49"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"59.88","1":"59.88"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"59.85","1":"59.85"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"58.00","1":"58.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"59.43","1":"59.43"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"58.26","1":"58.26"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"57.41","1":"57.41"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"59.89","1":"59.89"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"59.00","1":"59.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"61.99","1":"61.99"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"61.20","1":"61.20"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"62.41","1":"62.41"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"61.40","1":"61.40"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"60.32","1":"60.32"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"59.66","1":"59.66"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"60.82","1":"60.82"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"58.31","1":"58.31"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"57.89","1":"57.89"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"57.43","1":"57.43"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"58.00","1":"58.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"57.35","1":"57.35"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"56.50","1":"56.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"57.00","1":"57.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"57.07","1":"57.07"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"57.00","1":"57.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"58.45","1":"58.45"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"57.45","1":"57.45"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"57.49","1":"57.49"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"58.45","1":"58.45"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"57.50","1":"57.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"57.00","1":"57.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"59.25","1":"59.25"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"58.60","1":"58.60"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"61.00","1":"61.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"61.00","1":"61.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"58.86","1":"58.86"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"59.00","1":"59.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"60.51","1":"60.51"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"62.50","1":"62.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"62.50","1":"62.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"62.50","1":"62.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"62.49","1":"62.49"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"63.00","1":"63.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"63.00","1":"63.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"62.98","1":"62.98"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"62.50","1":"62.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"62.60","1":"62.60"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"65.14","1":"65.14"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"68.44","1":"68.44"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"68.00","1":"68.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"67.50","1":"67.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"69.00","1":"69.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"68.50","1":"68.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"68.00","1":"68.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"67.50","1":"67.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"67.23","1":"67.23"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"66.50","1":"66.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"67.50","1":"67.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"68.50","1":"68.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"68.00","1":"68.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"68.47","1":"68.47"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"68.00","1":"68.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"73.10","1":"73.10"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"78.58","1":"78.58"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"80.00","1":"80.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"79.75","1":"79.75"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"78.83","1":"78.83"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"78.79","1":"78.79"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"74.92","1":"74.92"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"80.48","1":"80.48"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"80.00","1":"80.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"81.90","1":"81.90"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"78.50","1":"78.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"81.14","1":"81.14"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"78.15","1":"78.15"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"79.50","1":"79.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"79.71","1":"79.71"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"79.48","1":"79.48"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"80.48","1":"80.48"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"80.00","1":"80.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"79.00","1":"79.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"80.00","1":"80.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"76.99","1":"76.99"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"76.00","1":"76.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"75.45","1":"75.45"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"75.00","1":"75.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"74.63","1":"74.63"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"72.64","1":"72.64"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"72.94","1":"72.94"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"75.73","1":"75.73"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"74.80","1":"74.80"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"74.50","1":"74.50"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"74.38","1":"74.38"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"73.98","1":"73.98"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"73.14","1":"73.14"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"73.13","1":"73.13"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"73.60","1":"73.60"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"73.50","1":"73.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"73.50","1":"73.50"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"74.00","1":"74.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"79.55","1":"79.55"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"85.51","1":"85.51"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"91.92","1":"91.92"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"91.00","1":"91.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"88.31","1":"88.31"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"86.99","1":"86.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"90.00","1":"90.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"90.00","1":"90.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"90.50","1":"90.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"90.00","1":"90.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"89.00","1":"89.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"92.00","1":"92.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"90.32","1":"90.32"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"88.83","1":"88.83"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"89.00","1":"89.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"89.99","1":"89.99"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"88.21","1":"88.21"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"87.32","1":"87.32"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"87.48","1":"87.48"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"86.40","1":"86.40"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"86.39","1":"86.39"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"86.10","1":"86.10"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"87.70","1":"87.70"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"88.01","1":"88.01"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"89.44","1":"89.44"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"89.99","1":"89.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"90.00","1":"90.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"89.75","1":"89.75"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"87.00","1":"87.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"89.00","1":"89.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"88.67","1":"88.67"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"90.00","1":"90.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"89.68","1":"89.68"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"89.00","1":"89.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"89.95","1":"89.95"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"87.30","1":"87.30"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"88.50","1":"88.50"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"87.50","1":"87.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"86.44","1":"86.44"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"89.00","1":"89.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"87.49","1":"87.49"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"86.70","1":"86.70"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"85.74","1":"85.74"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"84.71","1":"84.71"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"86.00","1":"86.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"86.17","1":"86.17"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"86.43","1":"86.43"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"86.21","1":"86.21"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"86.61","1":"86.61"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"86.10","1":"86.10"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"86.97","1":"86.97"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"86.52","1":"86.52"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"86.99","1":"86.99"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"87.16","1":"87.16"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"93.69","1":"93.69"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"97.63","1":"97.63"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"94.85","1":"94.85"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"93.48","1":"93.48"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"91.30","1":"91.30"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"91.52","1":"91.52"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"91.93","1":"91.93"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"91.95","1":"91.95"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"92.00","1":"92.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"95.51","1":"95.51"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"95.34","1":"95.34"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"94.76","1":"94.76"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"94.50","1":"94.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"101.58","1":"101.58"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"106.68","1":"106.68"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"106.16","1":"106.16"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"100.04","1":"100.04"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"102.17","1":"102.17"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"101.19","1":"101.19"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"101.69","1":"101.69"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"101.83","1":"101.83"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"108.02","1":"108.02"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"109.95","1":"109.95"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"105.48","1":"105.48"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"106.00","1":"106.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"110.32","1":"110.32"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"111.10","1":"111.10"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"111.67","1":"111.67"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"110.49","1":"110.49"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"112.94","1":"112.94"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"109.80","1":"109.80"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"110.00","1":"110.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"112.50","1":"112.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"112.50","1":"112.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"112.00","1":"112.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"114.31","1":"114.31"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"113.81","1":"113.81"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"112.67","1":"112.67"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"111.17","1":"111.17"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"111.65","1":"111.65"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"114.20","1":"114.20"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"121.97","1":"121.97"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"127.78","1":"127.78"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"133.83","1":"133.83"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"132.70","1":"132.70"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"134.49","1":"134.49"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"135.99","1":"135.99"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"135.94","1":"135.94"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"136.25","1":"136.25"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"137.00","1":"137.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"136.80","1":"136.80"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"134.95","1":"134.95"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"135.60","1":"135.60"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"131.50","1":"131.50"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"128.00","1":"128.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"128.36","1":"128.36"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"126.27","1":"126.27"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"122.46","1":"122.46"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"126.11","1":"126.11"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"126.87","1":"126.87"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"126.50","1":"126.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"126.50","1":"126.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"126.50","1":"126.50"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"126.65","1":"126.65"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"123.46","1":"123.46"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"125.00","1":"125.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"123.41","1":"123.41"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"129.95","1":"129.95"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"139.69","1":"139.69"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"145.23","1":"145.23"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"145.28","1":"145.28"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"145.68","1":"145.68"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"147.39","1":"147.39"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"143.99","1":"143.99"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"147.75","1":"147.75"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"146.50","1":"146.50"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"147.00","1":"147.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"148.55","1":"148.55"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"149.35","1":"149.35"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"150.72","1":"150.72"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"149.96","1":"149.96"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"153.11","1":"153.11"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"156.00","1":"156.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"164.01","1":"164.01"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"166.01","1":"166.01"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"155.01","1":"155.01"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"152.28","1":"152.28"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"152.99","1":"152.99"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"150.51","1":"150.51"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"151.21","1":"151.21"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"151.00","1":"151.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"150.75","1":"150.75"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"157.13","1":"157.13"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"152.73","1":"152.73"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"150.00","1":"150.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"151.28","1":"151.28"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"152.99","1":"152.99"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"153.90","1":"153.90"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"150.00","1":"150.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"145.91","1":"145.91"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"148.80","1":"148.80"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"140.06","1":"140.06"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"133.32","1":"133.32"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"132.96","1":"132.96"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"132.70","1":"132.70"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"133.00","1":"133.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"136.68","1":"136.68"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"138.07","1":"138.07"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"139.01","1":"139.01"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"138.38","1":"138.38"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"134.05","1":"134.05"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"129.01","1":"129.01"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"130.00","1":"130.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"128.46","1":"128.46"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"126.14","1":"126.14"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"133.00","1":"133.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"124.42","1":"124.42"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"129.40","1":"129.40"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"127.53","1":"127.53"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"129.95","1":"129.95"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"129.81","1":"129.81"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"130.02","1":"130.02"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"129.00","1":"129.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"129.79","1":"129.79"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"129.79","1":"129.79"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"127.82","1":"127.82"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"130.00","1":"130.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"130.58","1":"130.58"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"129.87","1":"129.87"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"131.00","1":"131.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"129.50","1":"129.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"128.85","1":"128.85"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"132.75","1":"132.75"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"129.71","1":"129.71"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"130.00","1":"130.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"130.00","1":"130.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"130.19","1":"130.19"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"130.00","1":"130.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"130.93","1":"130.93"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"128.67","1":"128.67"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"129.79","1":"129.79"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"128.41","1":"128.41"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"129.05","1":"129.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"127.26","1":"127.26"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"128.05","1":"128.05"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"128.50","1":"128.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"126.98","1":"126.98"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"125.27","1":"125.27"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"127.99","1":"127.99"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"129.18","1":"129.18"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"135.94","1":"135.94"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"135.00","1":"135.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"130.96","1":"130.96"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"131.50","1":"131.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"128.10","1":"128.10"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"124.07","1":"124.07"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"121.44","1":"121.44"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"117.62","1":"117.62"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"120.05","1":"120.05"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"120.35","1":"120.35"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"120.00","1":"120.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"128.99","1":"128.99"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"127.48","1":"127.48"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"130.00","1":"130.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"130.00","1":"130.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"131.81","1":"131.81"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"134.13","1":"134.13"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"135.17","1":"135.17"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"138.00","1":"138.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"136.00","1":"136.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"136.90","1":"136.90"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"139.00","1":"139.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"135.00","1":"135.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"135.00","1":"135.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"132.15","1":"132.15"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"132.00","1":"132.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"133.98","1":"133.98"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"130.00","1":"130.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"134.40","1":"134.40"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"133.95","1":"133.95"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"133.00","1":"133.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"132.00","1":"132.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"130.50","1":"130.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"128.01","1":"128.01"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"130.15","1":"130.15"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"131.00","1":"131.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"129.00","1":"129.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"130.94","1":"130.94"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"127.90","1":"127.90"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"127.93","1":"127.93"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"126.50","1":"126.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"123.00","1":"123.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"120.00","1":"120.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"128.00","1":"128.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"124.90","1":"124.90"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"125.00","1":"125.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"121.97","1":"121.97"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"122.00","1":"122.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"122.95","1":"122.95"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"122.00","1":"122.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"123.00","1":"123.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"127.00","1":"127.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"123.99","1":"123.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"123.50","1":"123.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"117.00","1":"117.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"118.00","1":"118.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"115.10","1":"115.10"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"114.49","1":"114.49"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"107.00","1":"107.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"104.85","1":"104.85"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"102.56","1":"102.56"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"104.99","1":"104.99"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"109.85","1":"109.85"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"110.00","1":"110.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"110.00","1":"110.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"110.00","1":"110.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"112.90","1":"112.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"115.00","1":"115.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"115.00","1":"115.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"115.00","1":"115.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"115.50","1":"115.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"115.00","1":"115.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"111.85","1":"111.85"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"111.00","1":"111.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"115.00","1":"115.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"118.00","1":"118.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"115.00","1":"115.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"115.00","1":"115.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"115.00","1":"115.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"106.38","1":"106.38"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"105.75","1":"105.75"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"110.00","1":"110.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"111.00","1":"111.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"109.00","1":"109.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"114.01","1":"114.01"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"107.00","1":"107.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"110.00","1":"110.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"110.95","1":"110.95"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"113.95","1":"113.95"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"112.00","1":"112.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"111.48","1":"111.48"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"111.45","1":"111.45"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"111.49","1":"111.49"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"112.50","1":"112.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"112.45","1":"112.45"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"110.49","1":"110.49"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"118.46","1":"118.46"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"108.99","1":"108.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"108.99","1":"108.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"110.00","1":"110.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"110.99","1":"110.99"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"110.99","1":"110.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"111.00","1":"111.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"112.89","1":"112.89"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"110.98","1":"110.98"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"107.10","1":"107.10"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"108.00","1":"108.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"107.00","1":"107.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"109.00","1":"109.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"103.00","1":"103.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"102.00","1":"102.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"101.00","1":"101.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"99.99","1":"99.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"97.50","1":"97.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"97.00","1":"97.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"99.45","1":"99.45"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"97.00","1":"97.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"98.95","1":"98.95"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"98.00","1":"98.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"97.75","1":"97.75"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"94.10","1":"94.10"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"94.00","1":"94.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"94.30","1":"94.30"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"94.55","1":"94.55"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"89.90","1":"89.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"87.00","1":"87.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"86.90","1":"86.90"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"88.00","1":"88.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"86.50","1":"86.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"88.99","1":"88.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"88.91","1":"88.91"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"89.90","1":"89.90"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"87.50","1":"87.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"87.50","1":"87.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"87.49","1":"87.49"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"86.50","1":"86.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"88.45","1":"88.45"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"86.00","1":"86.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"85.00","1":"85.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"89.60","1":"89.60"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"92.40","1":"92.40"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"94.88","1":"94.88"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"93.75","1":"93.75"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"92.00","1":"92.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"91.15","1":"91.15"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"91.00","1":"91.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"90.00","1":"90.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"88.00","1":"88.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"88.00","1":"88.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"88.00","1":"88.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"94.50","1":"94.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"90.00","1":"90.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"89.96","1":"89.96"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"87.01","1":"87.01"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"89.95","1":"89.95"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"88.00","1":"88.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"87.00","1":"87.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"81.00","1":"81.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"81.40","1":"81.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"82.98","1":"82.98"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"78.65","1":"78.65"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"78.20","1":"78.20"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"77.99","1":"77.99"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"79.50","1":"79.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"79.75","1":"79.75"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"80.50","1":"80.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"79.90","1":"79.90"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"74.70","1":"74.70"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"75.99","1":"75.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"77.95","1":"77.95"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"75.00","1":"75.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"76.00","1":"76.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"79.00","1":"79.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"79.00","1":"79.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"74.00","1":"74.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"73.10","1":"73.10"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"68.76","1":"68.76"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"70.00","1":"70.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"74.45","1":"74.45"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"73.85","1":"73.85"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"69.95","1":"69.95"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"69.00","1":"69.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"72.95","1":"72.95"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"73.80","1":"73.80"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"71.00","1":"71.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"68.55","1":"68.55"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"66.24","1":"66.24"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"61.30","1":"61.30"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"56.71","1":"56.71"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"56.65","1":"56.65"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"52.06","1":"52.06"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"53.47","1":"53.47"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"56.95","1":"56.95"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"53.11","1":"53.11"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"53.20","1":"53.20"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"54.48","1":"54.48"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"52.50","1":"52.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"54.95","1":"54.95"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"58.85","1":"58.85"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"55.75","1":"55.75"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"55.50","1":"55.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"57.95","1":"57.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"57.00","1":"57.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"57.00","1":"57.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"57.00","1":"57.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"52.73","1":"52.73"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"53.00","1":"53.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"49.03","1":"49.03"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"43.00","1":"43.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"45.31","1":"45.31"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"45.00","1":"45.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"42.00","1":"42.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"41.10","1":"41.10"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"44.26","1":"44.26"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"47.57","1":"47.57"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"51.13","1":"51.13"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"54.96","1":"54.96"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"59.08","1":"59.08"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"63.51","1":"63.51"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"60.50","1":"60.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"61.00","1":"61.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"61.75","1":"61.75"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"58.00","1":"58.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"58.88","1":"58.88"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"62.45","1":"62.45"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"57.77","1":"57.77"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"57.00","1":"57.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"59.75","1":"59.75"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"57.50","1":"57.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"59.00","1":"59.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"58.50","1":"58.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"55.40","1":"55.40"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"54.50","1":"54.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"53.10","1":"53.10"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"52.65","1":"52.65"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"54.50","1":"54.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"54.95","1":"54.95"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"55.91","1":"55.91"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"60.10","1":"60.10"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"64.60","1":"64.60"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"68.95","1":"68.95"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"66.00","1":"66.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"66.92","1":"66.92"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"67.64","1":"67.64"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"68.65","1":"68.65"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"63.25","1":"63.25"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"65.00","1":"65.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"62.00","1":"62.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"64.00","1":"64.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"64.50","1":"64.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"67.10","1":"67.10"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"68.40","1":"68.40"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"73.53","1":"73.53"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"79.04","1":"79.04"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"83.30","1":"83.30"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"80.52","1":"80.52"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"84.50","1":"84.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"82.02","1":"82.02"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"82.06","1":"82.06"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"84.89","1":"84.89"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"82.01","1":"82.01"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"89.00","1":"89.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"86.79","1":"86.79"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"86.90","1":"86.90"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"85.79","1":"85.79"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"85.05","1":"85.05"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"86.90","1":"86.90"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"90.10","1":"90.10"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"86.47","1":"86.47"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"92.29","1":"92.29"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"90.40","1":"90.40"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"92.95","1":"92.95"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"93.94","1":"93.94"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"89.00","1":"89.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"92.50","1":"92.50"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"87.00","1":"87.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"87.04","1":"87.04"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"86.90","1":"86.90"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"83.33","1":"83.33"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"88.95","1":"88.95"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"90.15","1":"90.15"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"96.91","1":"96.91"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"100.50","1":"100.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"104.94","1":"104.94"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"103.00","1":"103.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"103.01","1":"103.01"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"104.55","1":"104.55"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"103.01","1":"103.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"102.60","1":"102.60"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"103.95","1":"103.95"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"107.10","1":"107.10"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"105.00","1":"105.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"105.59","1":"105.59"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"110.49","1":"110.49"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"110.00","1":"110.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"111.00","1":"111.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"110.00","1":"110.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"111.43","1":"111.43"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"109.00","1":"109.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"107.58","1":"107.58"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"106.17","1":"106.17"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"105.50","1":"105.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"107.57","1":"107.57"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"106.53","1":"106.53"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"106.69","1":"106.69"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"105.67","1":"105.67"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"100.90","1":"100.90"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"101.14","1":"101.14"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"100.54","1":"100.54"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"103.00","1":"103.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"103.00","1":"103.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"106.67","1":"106.67"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"107.90","1":"107.90"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"108.50","1":"108.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"104.00","1":"104.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"106.95","1":"106.95"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"107.75","1":"107.75"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"109.33","1":"109.33"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"105.25","1":"105.25"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"107.67","1":"107.67"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"109.00","1":"109.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"107.33","1":"107.33"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"107.00","1":"107.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"105.50","1":"105.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"105.00","1":"105.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"105.25","1":"105.25"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"105.25","1":"105.25"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"105.50","1":"105.50"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"110.00","1":"110.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"108.00","1":"108.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"111.00","1":"111.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"107.00","1":"107.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"109.00","1":"109.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"105.00","1":"105.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"102.00","1":"102.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"95.42","1":"95.42"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"95.00","1":"95.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"98.30","1":"98.30"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"95.00","1":"95.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"90.00","1":"90.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"92.00","1":"92.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"94.00","1":"94.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"97.00","1":"97.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"97.00","1":"97.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"100.79","1":"100.79"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"99.00","1":"99.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"95.00","1":"95.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"94.00","1":"94.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"90.26","1":"90.26"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"88.51","1":"88.51"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"90.51","1":"90.51"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"90.97","1":"90.97"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"89.59","1":"89.59"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"89.96","1":"89.96"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"96.71","1":"96.71"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"103.96","1":"103.96"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"102.14","1":"102.14"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"108.97","1":"108.97"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"110.36","1":"110.36"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"109.00","1":"109.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"111.00","1":"111.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"110.90","1":"110.90"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"110.24","1":"110.24"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"111.00","1":"111.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"108.57","1":"108.57"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"108.37","1":"108.37"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"110.00","1":"110.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"108.60","1":"108.60"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"105.00","1":"105.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"106.00","1":"106.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"106.00","1":"106.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"106.00","1":"106.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"100.04","1":"100.04"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"100.04","1":"100.04"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"100.23","1":"100.23"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"104.00","1":"104.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"108.00","1":"108.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"111.50","1":"111.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"119.86","1":"119.86"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"122.00","1":"122.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"127.95","1":"127.95"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"123.60","1":"123.60"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"123.75","1":"123.75"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"121.00","1":"121.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"119.29","1":"119.29"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"118.60","1":"118.60"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"117.17","1":"117.17"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"121.00","1":"121.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"121.25","1":"121.25"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"119.96","1":"119.96"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"119.50","1":"119.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"121.95","1":"121.95"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"118.89","1":"118.89"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"116.00","1":"116.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"114.99","1":"114.99"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"112.50","1":"112.50"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"112.50","1":"112.50"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"107.00","1":"107.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"103.88","1":"103.88"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"105.00","1":"105.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"101.49","1":"101.49"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"96.28","1":"96.28"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"91.92","1":"91.92"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"90.02","1":"90.02"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"88.50","1":"88.50"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"86.83","1":"86.83"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"89.50","1":"89.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"92.95","1":"92.95"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"90.77","1":"90.77"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"90.00","1":"90.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"89.00","1":"89.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"89.05","1":"89.05"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"87.03","1":"87.03"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"87.00","1":"87.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"87.00","1":"87.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"93.50","1":"93.50"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"95.43","1":"95.43"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"99.08","1":"99.08"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"98.00","1":"98.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"99.95","1":"99.95"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"98.31","1":"98.31"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"98.20","1":"98.20"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"94.00","1":"94.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"94.99","1":"94.99"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"96.32","1":"96.32"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"97.38","1":"97.38"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"99.17","1":"99.17"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"98.60","1":"98.60"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"100.61","1":"100.61"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"101.69","1":"101.69"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"100.59","1":"100.59"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"102.95","1":"102.95"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"99.99","1":"99.99"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"97.83","1":"97.83"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"98.00","1":"98.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"98.27","1":"98.27"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"105.64","1":"105.64"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"106.75","1":"106.75"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"107.91","1":"107.91"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"110.44","1":"110.44"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"112.30","1":"112.30"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"113.90","1":"113.90"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"110.50","1":"110.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"108.50","1":"108.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"111.00","1":"111.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"111.51","1":"111.51"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"115.16","1":"115.16"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"117.50","1":"117.50"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"118.95","1":"118.95"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"123.80","1":"123.80"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"129.43","1":"129.43"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"128.25","1":"128.25"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"128.00","1":"128.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"125.93","1":"125.93"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"125.00","1":"125.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"125.00","1":"125.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"119.99","1":"119.99"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"118.00","1":"118.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"118.00","1":"118.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"116.80","1":"116.80"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"114.36","1":"114.36"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"114.16","1":"114.16"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"114.90","1":"114.90"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"118.99","1":"118.99"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"114.62","1":"114.62"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"114.62","1":"114.62"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"115.52","1":"115.52"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"114.30","1":"114.30"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"112.59","1":"112.59"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"112.90","1":"112.90"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"120.70","1":"120.70"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"117.47","1":"117.47"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"118.90","1":"118.90"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"118.90","1":"118.90"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"118.90","1":"118.90"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"118.92","1":"118.92"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"118.92","1":"118.92"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"120.98","1":"120.98"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"115.37","1":"115.37"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"112.06","1":"112.06"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"113.01","1":"113.01"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"107.65","1":"107.65"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"108.00","1":"108.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"107.11","1":"107.11"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"110.15","1":"110.15"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"120.61","1":"120.61"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"117.16","1":"117.16"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"118.13","1":"118.13"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"118.83","1":"118.83"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"119.07","1":"119.07"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"117.52","1":"117.52"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"115.16","1":"115.16"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"120.71","1":"120.71"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"120.70","1":"120.70"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"117.00","1":"117.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"124.16","1":"124.16"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"124.02","1":"124.02"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"123.82","1":"123.82"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"123.70","1":"123.70"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"122.89","1":"122.89"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"118.15","1":"118.15"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"120.00","1":"120.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"116.54","1":"116.54"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"113.76","1":"113.76"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"118.00","1":"118.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"116.10","1":"116.10"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"113.50","1":"113.50"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"115.00","1":"115.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"115.00","1":"115.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"116.00","1":"116.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"115.00","1":"115.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"115.09","1":"115.09"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"115.01","1":"115.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"115.10","1":"115.10"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"113.60","1":"113.60"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"116.54","1":"116.54"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"121.99","1":"121.99"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"118.22","1":"118.22"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"119.00","1":"119.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"119.00","1":"119.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"117.00","1":"117.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"118.43","1":"118.43"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"121.75","1":"121.75"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"122.80","1":"122.80"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"123.00","1":"123.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"123.00","1":"123.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"123.58","1":"123.58"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"120.02","1":"120.02"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"118.50","1":"118.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"113.14","1":"113.14"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"110.00","1":"110.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"109.98","1":"109.98"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"110.30","1":"110.30"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"110.00","1":"110.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"108.03","1":"108.03"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"109.22","1":"109.22"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"108.96","1":"108.96"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"108.00","1":"108.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"110.00","1":"110.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"113.50","1":"113.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"117.25","1":"117.25"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"117.84","1":"117.84"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"117.10","1":"117.10"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"119.87","1":"119.87"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"118.00","1":"118.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"115.24","1":"115.24"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"117.50","1":"117.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"115.02","1":"115.02"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"115.02","1":"115.02"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"114.99","1":"114.99"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"119.81","1":"119.81"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"119.94","1":"119.94"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"116.50","1":"116.50"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"116.00","1":"116.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"116.55","1":"116.55"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"122.53","1":"122.53"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"120.95","1":"120.95"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"120.74","1":"120.74"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"120.50","1":"120.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"120.00","1":"120.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"118.10","1":"118.10"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"129.74","1":"129.74"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"130.00","1":"130.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"132.87","1":"132.87"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"135.46","1":"135.46"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"135.23","1":"135.23"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"130.10","1":"130.10"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"130.00","1":"130.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"129.22","1":"129.22"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"129.99","1":"129.99"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"132.50","1":"132.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"130.51","1":"130.51"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"133.00","1":"133.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"130.00","1":"130.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"130.00","1":"130.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"132.90","1":"132.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"130.00","1":"130.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"134.14","1":"134.14"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"131.61","1":"131.61"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"133.25","1":"133.25"}]}