{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"47.50","1":"47.50"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"48.15","1":"48.15"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"51.50","1":"51.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"49.05","1":"49.05"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"50.00","1":"50.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"50.00","1":"50.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"50.00","1":"50.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"48.50","1":"48.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"50.00","1":"50.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"50.00","1":"50.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"51.00","1":"51.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"54.00","1":"54.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"54.00","1":"54.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"55.45","1":"55.45"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"53.75","1":"53.75"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"49.45","1":"49.45"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"51.25","1":"51.25"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"55.05","1":"55.05"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"59.15","1":"59.15"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"63.55","1":"63.55"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"68.30","1":"68.30"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"72.90","1":"72.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"74.00","1":"74.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"78.95","1":"78.95"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"84.85","1":"84.85"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"85.50","1":"85.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"79.80","1":"79.80"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"76.05","1":"76.05"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"72.25","1":"72.25"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"68.65","1":"68.65"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"68.50","1":"68.50"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"68.40","1":"68.40"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"65.00","1":"65.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"69.85","1":"69.85"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"66.40","1":"66.40"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"67.00","1":"67.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"72.00","1":"72.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"56.05","1":"56.05"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"53.25","1":"53.25"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"53.00","1":"53.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"47.50","1":"47.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"49.40","1":"49.40"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"49.90","1":"49.90"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"47.90","1":"47.90"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"47.90","1":"47.90"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"50.25","1":"50.25"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"50.25","1":"50.25"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"52.75","1":"52.75"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"50.80","1":"50.80"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"50.00","1":"50.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"48.00","1":"48.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"48.00","1":"48.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"48.00","1":"48.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"45.60","1":"45.60"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"53.45","1":"53.45"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"50.00","1":"50.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"52.00","1":"52.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"54.55","1":"54.55"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"57.25","1":"57.25"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"60.10","1":"60.10"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"63.10","1":"63.10"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"66.25","1":"66.25"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"69.55","1":"69.55"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"73.00","1":"73.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"76.65","1":"76.65"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"79.70","1":"79.70"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"78.00","1":"78.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"74.10","1":"74.10"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"70.45","1":"70.45"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"69.00","1":"69.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"66.00","1":"66.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"67.85","1":"67.85"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"68.50","1":"68.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"54.90","1":"54.90"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"52.00","1":"52.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"50.00","1":"50.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"47.50","1":"47.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"46.55","1":"46.55"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"48.00","1":"48.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"48.00","1":"48.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"46.50","1":"46.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"46.45","1":"46.45"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"46.50","1":"46.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"45.50","1":"45.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"44.50","1":"44.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"44.70","1":"44.70"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"46.65","1":"46.65"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"45.50","1":"45.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"49.35","1":"49.35"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"51.80","1":"51.80"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"54.35","1":"54.35"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"51.75","1":"51.75"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"49.20","1":"49.20"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"51.65","1":"51.65"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"50.85","1":"50.85"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"50.85","1":"50.85"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"49.40","1":"49.40"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"48.20","1":"48.20"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"49.00","1":"49.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"47.00","1":"47.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"47.50","1":"47.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"48.00","1":"48.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"46.00","1":"46.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"44.15","1":"44.15"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"44.00","1":"44.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"45.45","1":"45.45"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"43.35","1":"43.35"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"44.10","1":"44.10"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"42.60","1":"42.60"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"42.60","1":"42.60"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"42.25","1":"42.25"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"43.00","1":"43.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"41.50","1":"41.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"41.50","1":"41.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"41.00","1":"41.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"40.50","1":"40.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"40.00","1":"40.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"39.90","1":"39.90"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"40.90","1":"40.90"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"40.90","1":"40.90"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"41.10","1":"41.10"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"40.85","1":"40.85"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"38.85","1":"38.85"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"39.90","1":"39.90"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"38.95","1":"38.95"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"38.80","1":"38.80"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"38.00","1":"38.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"38.80","1":"38.80"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"38.50","1":"38.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"39.30","1":"39.30"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"39.50","1":"39.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"39.10","1":"39.10"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"39.30","1":"39.30"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"38.50","1":"38.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"38.40","1":"38.40"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"38.50","1":"38.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"38.50","1":"38.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"38.60","1":"38.60"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"38.65","1":"38.65"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"39.00","1":"39.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"39.00","1":"39.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"38.95","1":"38.95"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"38.00","1":"38.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"38.10","1":"38.10"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"38.00","1":"38.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"37.80","1":"37.80"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"36.25","1":"36.25"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"35.85","1":"35.85"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"36.05","1":"36.05"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"35.75","1":"35.75"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"35.10","1":"35.10"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"36.05","1":"36.05"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"35.50","1":"35.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"35.70","1":"35.70"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"35.05","1":"35.05"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"34.00","1":"34.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"32.50","1":"32.50"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"32.75","1":"32.75"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"31.15","1":"31.15"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"31.25","1":"31.25"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"32.40","1":"32.40"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"34.00","1":"34.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"34.50","1":"34.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"34.05","1":"34.05"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"33.20","1":"33.20"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"31.55","1":"31.55"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"30.35","1":"30.35"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"30.95","1":"30.95"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"31.10","1":"31.10"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"31.65","1":"31.65"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"30.20","1":"30.20"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"28.70","1":"28.70"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"28.35","1":"28.35"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"28.05","1":"28.05"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"27.25","1":"27.25"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"26.95","1":"26.95"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"28.25","1":"28.25"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"29.45","1":"29.45"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"28.15","1":"28.15"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"26.10","1":"26.10"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"27.40","1":"27.40"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"27.50","1":"27.50"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"28.25","1":"28.25"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"28.35","1":"28.35"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"28.35","1":"28.35"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"27.90","1":"27.90"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"28.55","1":"28.55"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"29.25","1":"29.25"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"28.05","1":"28.05"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"28.15","1":"28.15"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"27.30","1":"27.30"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"28.00","1":"28.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"30.40","1":"30.40"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"29.15","1":"29.15"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"29.40","1":"29.40"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"28.15","1":"28.15"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"27.65","1":"27.65"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"27.00","1":"27.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"27.70","1":"27.70"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"26.60","1":"26.60"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"27.90","1":"27.90"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"29.25","1":"29.25"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"30.70","1":"30.70"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"29.50","1":"29.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"28.50","1":"28.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"29.90","1":"29.90"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"28.55","1":"28.55"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"28.00","1":"28.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"29.40","1":"29.40"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"28.65","1":"28.65"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"29.45","1":"29.45"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"30.35","1":"30.35"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"29.50","1":"29.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"29.20","1":"29.20"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"28.90","1":"28.90"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"29.00","1":"29.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"29.00","1":"29.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"27.55","1":"27.55"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"28.00","1":"28.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"27.55","1":"27.55"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"26.25","1":"26.25"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"26.25","1":"26.25"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"26.25","1":"26.25"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"27.20","1":"27.20"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"26.00","1":"26.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"27.20","1":"27.20"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"27.00","1":"27.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"25.65","1":"25.65"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"24.40","1":"24.40"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"24.40","1":"24.40"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"25.60","1":"25.60"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"26.45","1":"26.45"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"27.40","1":"27.40"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"26.60","1":"26.60"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"25.30","1":"25.30"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"24.75","1":"24.75"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"25.60","1":"25.60"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"24.75","1":"24.75"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"24.95","1":"24.95"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"25.00","1":"25.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"25.75","1":"25.75"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"25.40","1":"25.40"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"25.95","1":"25.95"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"26.20","1":"26.20"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"25.95","1":"25.95"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"25.90","1":"25.90"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"25.90","1":"25.90"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"25.80","1":"25.80"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"25.50","1":"25.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"27.00","1":"27.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"27.50","1":"27.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"28.60","1":"28.60"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"29.00","1":"29.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"30.00","1":"30.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"29.50","1":"29.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"29.40","1":"29.40"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"28.50","1":"28.50"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"28.25","1":"28.25"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"28.30","1":"28.30"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"27.05","1":"27.05"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"27.25","1":"27.25"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"26.95","1":"26.95"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"26.50","1":"26.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"27.80","1":"27.80"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"29.15","1":"29.15"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"30.60","1":"30.60"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"32.10","1":"32.10"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"33.70","1":"33.70"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"35.35","1":"35.35"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"37.10","1":"37.10"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"37.95","1":"37.95"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"37.50","1":"37.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"36.00","1":"36.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"33.25","1":"33.25"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"31.60","1":"31.60"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"30.05","1":"30.05"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"31.50","1":"31.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"32.60","1":"32.60"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"31.40","1":"31.40"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"30.90","1":"30.90"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"30.60","1":"30.60"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"29.20","1":"29.20"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"29.70","1":"29.70"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"30.20","1":"30.20"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"31.70","1":"31.70"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"33.80","1":"33.80"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"32.80","1":"32.80"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"33.85","1":"33.85"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"32.60","1":"32.60"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"31.60","1":"31.60"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"32.20","1":"32.20"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"31.55","1":"31.55"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"31.55","1":"31.55"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"33.10","1":"33.10"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"32.15","1":"32.15"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"32.25","1":"32.25"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"31.30","1":"31.30"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"31.00","1":"31.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"30.35","1":"30.35"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"31.00","1":"31.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"29.75","1":"29.75"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"29.60","1":"29.60"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"29.50","1":"29.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"30.00","1":"30.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"29.50","1":"29.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"28.60","1":"28.60"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"30.00","1":"30.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"31.50","1":"31.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"32.95","1":"32.95"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"31.65","1":"31.65"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"30.75","1":"30.75"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"31.00","1":"31.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"30.95","1":"30.95"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"30.50","1":"30.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"31.95","1":"31.95"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"32.00","1":"32.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"32.95","1":"32.95"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"33.20","1":"33.20"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"32.45","1":"32.45"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"31.55","1":"31.55"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"31.75","1":"31.75"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"31.00","1":"31.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"31.50","1":"31.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"31.50","1":"31.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"31.50","1":"31.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"30.60","1":"30.60"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"31.00","1":"31.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"30.10","1":"30.10"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"30.50","1":"30.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"31.10","1":"31.10"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"31.00","1":"31.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"30.00","1":"30.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"30.50","1":"30.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"29.90","1":"29.90"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"30.00","1":"30.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"30.00","1":"30.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"30.00","1":"30.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"30.50","1":"30.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"30.05","1":"30.05"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"31.25","1":"31.25"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"32.80","1":"32.80"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"34.40","1":"34.40"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"36.10","1":"36.10"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"37.00","1":"37.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"36.50","1":"36.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"37.00","1":"37.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"36.00","1":"36.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"36.00","1":"36.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"35.20","1":"35.20"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"35.35","1":"35.35"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"34.00","1":"34.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"34.00","1":"34.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"35.70","1":"35.70"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"37.45","1":"37.45"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"38.30","1":"38.30"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"39.60","1":"39.60"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"41.55","1":"41.55"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"40.05","1":"40.05"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"40.95","1":"40.95"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"40.80","1":"40.80"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"41.00","1":"41.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"43.05","1":"43.05"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"43.90","1":"43.90"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"45.00","1":"45.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"45.00","1":"45.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"45.20","1":"45.20"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"45.50","1":"45.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"43.30","1":"43.30"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"45.00","1":"45.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"45.00","1":"45.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"42.90","1":"42.90"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"43.25","1":"43.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"42.80","1":"42.80"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"41.55","1":"41.55"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"43.40","1":"43.40"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"41.70","1":"41.70"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"42.05","1":"42.05"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"44.10","1":"44.10"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"43.50","1":"43.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"44.95","1":"44.95"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"47.15","1":"47.15"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"49.00","1":"49.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"47.00","1":"47.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"48.05","1":"48.05"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"47.50","1":"47.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"48.20","1":"48.20"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"46.50","1":"46.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"48.80","1":"48.80"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"51.00","1":"51.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"49.80","1":"49.80"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"49.25","1":"49.25"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"49.00","1":"49.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"50.30","1":"50.30"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"50.35","1":"50.35"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"48.75","1":"48.75"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"49.00","1":"49.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"50.90","1":"50.90"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"51.00","1":"51.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"48.45","1":"48.45"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"47.50","1":"47.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"45.15","1":"45.15"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"45.95","1":"45.95"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"48.20","1":"48.20"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"50.60","1":"50.60"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"50.30","1":"50.30"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"48.15","1":"48.15"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"49.00","1":"49.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"47.80","1":"47.80"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"48.20","1":"48.20"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"47.65","1":"47.65"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"48.50","1":"48.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"49.00","1":"49.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"47.00","1":"47.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"45.75","1":"45.75"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"46.50","1":"46.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"44.20","1":"44.20"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"44.40","1":"44.40"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"44.00","1":"44.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"44.95","1":"44.95"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"47.15","1":"47.15"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"49.50","1":"49.50"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"49.00","1":"49.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"46.90","1":"46.90"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"46.50","1":"46.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"45.20","1":"45.20"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"44.50","1":"44.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"44.00","1":"44.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"43.60","1":"43.60"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"45.55","1":"45.55"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"44.00","1":"44.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"44.50","1":"44.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"46.20","1":"46.20"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"47.20","1":"47.20"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"47.00","1":"47.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"46.75","1":"46.75"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"49.00","1":"49.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"47.80","1":"47.80"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"47.95","1":"47.95"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"46.50","1":"46.50"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"46.75","1":"46.75"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"47.95","1":"47.95"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"47.40","1":"47.40"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"47.75","1":"47.75"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"46.70","1":"46.70"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"47.20","1":"47.20"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"47.00","1":"47.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"47.00","1":"47.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"47.00","1":"47.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"47.55","1":"47.55"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"47.00","1":"47.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"47.10","1":"47.10"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"47.35","1":"47.35"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"47.05","1":"47.05"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"46.75","1":"46.75"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"46.80","1":"46.80"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"46.35","1":"46.35"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"46.75","1":"46.75"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"47.45","1":"47.45"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"46.20","1":"46.20"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"46.50","1":"46.50"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"48.80","1":"48.80"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"48.00","1":"48.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"48.00","1":"48.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"47.05","1":"47.05"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"47.00","1":"47.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"47.00","1":"47.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"47.25","1":"47.25"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"48.55","1":"48.55"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"49.40","1":"49.40"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"48.15","1":"48.15"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"47.10","1":"47.10"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"44.75","1":"44.75"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"45.75","1":"45.75"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"46.95","1":"46.95"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"46.50","1":"46.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"46.60","1":"46.60"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"47.05","1":"47.05"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"46.00","1":"46.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"44.50","1":"44.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"45.55","1":"45.55"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"46.00","1":"46.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"45.90","1":"45.90"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"46.20","1":"46.20"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"46.60","1":"46.60"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"46.25","1":"46.25"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"46.50","1":"46.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"47.00","1":"47.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"48.00","1":"48.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"47.40","1":"47.40"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"47.00","1":"47.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"45.55","1":"45.55"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"47.50","1":"47.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"49.85","1":"49.85"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"50.90","1":"50.90"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"50.25","1":"50.25"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"49.85","1":"49.85"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"49.05","1":"49.05"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"48.70","1":"48.70"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"48.95","1":"48.95"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"49.55","1":"49.55"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"49.50","1":"49.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"50.00","1":"50.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"49.70","1":"49.70"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"40.55","1":"40.55"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"38.55","1":"38.55"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"36.65","1":"36.65"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"34.85","1":"34.85"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"36.55","1":"36.55"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"35.95","1":"35.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"35.65","1":"35.65"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"35.05","1":"35.05"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"34.25","1":"34.25"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"33.45","1":"33.45"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"33.50","1":"33.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"34.50","1":"34.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"34.00","1":"34.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"33.70","1":"33.70"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"32.15","1":"32.15"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"33.00","1":"33.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"32.25","1":"32.25"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"31.65","1":"31.65"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"31.15","1":"31.15"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"31.60","1":"31.60"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"31.25","1":"31.25"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"32.05","1":"32.05"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"31.75","1":"31.75"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"31.25","1":"31.25"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"30.55","1":"30.55"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"30.00","1":"30.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"29.25","1":"29.25"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"30.40","1":"30.40"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"31.75","1":"31.75"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"32.00","1":"32.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"32.15","1":"32.15"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"32.65","1":"32.65"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"32.50","1":"32.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"32.15","1":"32.15"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"32.25","1":"32.25"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"32.40","1":"32.40"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"33.25","1":"33.25"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"34.00","1":"34.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"34.50","1":"34.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"34.45","1":"34.45"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"34.10","1":"34.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"34.10","1":"34.10"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"34.50","1":"34.50"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"34.25","1":"34.25"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"34.25","1":"34.25"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"34.00","1":"34.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"33.85","1":"33.85"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"34.25","1":"34.25"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"33.50","1":"33.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"33.50","1":"33.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"33.50","1":"33.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"33.05","1":"33.05"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"33.60","1":"33.60"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"34.00","1":"34.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"32.85","1":"32.85"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"32.80","1":"32.80"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"32.25","1":"32.25"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"32.00","1":"32.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"31.50","1":"31.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"30.80","1":"30.80"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"30.80","1":"30.80"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"30.70","1":"30.70"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"32.20","1":"32.20"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"31.55","1":"31.55"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"33.10","1":"33.10"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"34.75","1":"34.75"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"35.45","1":"35.45"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"34.50","1":"34.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"33.60","1":"33.60"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"33.00","1":"33.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"32.75","1":"32.75"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"33.00","1":"33.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"32.60","1":"32.60"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"32.25","1":"32.25"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"32.00","1":"32.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"32.05","1":"32.05"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"32.30","1":"32.30"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"32.25","1":"32.25"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"31.55","1":"31.55"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"30.55","1":"30.55"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"31.20","1":"31.20"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"30.75","1":"30.75"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"31.30","1":"31.30"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"31.00","1":"31.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"30.95","1":"30.95"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"30.00","1":"30.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"28.60","1":"28.60"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"27.40","1":"27.40"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"27.20","1":"27.20"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"26.99","1":"26.99"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"25.65","1":"25.65"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"26.70","1":"26.70"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"27.99","1":"27.99"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"27.94","1":"27.94"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"27.99","1":"27.99"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"27.99","1":"27.99"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"26.60","1":"26.60"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"26.00","1":"26.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"27.30","1":"27.30"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"25.94","1":"25.94"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"25.50","1":"25.50"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"25.50","1":"25.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"24.50","1":"24.50"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"23.28","1":"23.28"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"22.61","1":"22.61"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"22.00","1":"22.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"20.90","1":"20.90"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"20.90","1":"20.90"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"20.32","1":"20.32"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"20.01","1":"20.01"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"20.48","1":"20.48"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"22.05","1":"22.05"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"23.15","1":"23.15"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"22.75","1":"22.75"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"21.62","1":"21.62"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"19.95","1":"19.95"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"18.95","1":"18.95"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"17.95","1":"17.95"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"19.69","1":"19.69"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"19.60","1":"19.60"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"19.50","1":"19.50"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"19.31","1":"19.31"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"19.12","1":"19.12"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"18.93","1":"18.93"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"20.45","1":"20.45"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"20.25","1":"20.25"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"21.30","1":"21.30"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"21.90","1":"21.90"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"21.69","1":"21.69"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"21.48","1":"21.48"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"20.41","1":"20.41"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"19.39","1":"19.39"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"18.39","1":"18.39"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"17.39","1":"17.39"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"16.39","1":"16.39"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"16.46","1":"16.46"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"17.20","1":"17.20"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"18.00","1":"18.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"18.59","1":"18.59"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"18.84","1":"18.84"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"18.00","1":"18.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"17.00","1":"17.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"16.50","1":"16.50"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"15.50","1":"15.50"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"15.50","1":"15.50"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"14.50","1":"14.50"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"14.90","1":"14.90"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"13.90","1":"13.90"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"13.00","1":"13.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"13.75","1":"13.75"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"14.15","1":"14.15"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"13.95","1":"13.95"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"13.68","1":"13.68"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"13.85","1":"13.85"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"14.49","1":"14.49"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"15.35","1":"15.35"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"14.85","1":"14.85"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"14.50","1":"14.50"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"13.50","1":"13.50"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"13.49","1":"13.49"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"12.84","1":"12.84"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"11.84","1":"11.84"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"11.84","1":"11.84"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"11.99","1":"11.99"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"12.68","1":"12.68"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"11.84","1":"11.84"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"11.84","1":"11.84"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"12.40","1":"12.40"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"11.84","1":"11.84"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"12.50","1":"12.50"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"11.50","1":"11.50"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"10.50","1":"10.50"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"9.50","1":"9.50"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"8.50","1":"8.50"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"7.50","1":"7.50"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"6.50","1":"6.50"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"5.50","1":"5.50"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"6.45","1":"6.45"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"7.18","1":"7.18"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"7.25","1":"7.25"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"6.80","1":"6.80"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"7.70","1":"7.70"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"8.20","1":"8.20"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"7.25","1":"7.25"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"6.79","1":"6.79"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"6.04","1":"6.04"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"6.40","1":"6.40"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"6.09","1":"6.09"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"5.54","1":"5.54"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"5.84","1":"5.84"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"6.29","1":"6.29"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"6.35","1":"6.35"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"5.99","1":"5.99"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"5.81","1":"5.81"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"6.24","1":"6.24"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"7.24","1":"7.24"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"6.85","1":"6.85"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"6.26","1":"6.26"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"7.01","1":"7.01"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"6.54","1":"6.54"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"6.56","1":"6.56"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"7.56","1":"7.56"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"7.00","1":"7.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"7.20","1":"7.20"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"7.35","1":"7.35"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"7.40","1":"7.40"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"7.50","1":"7.50"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"7.68","1":"7.68"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"7.20","1":"7.20"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"7.08","1":"7.08"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"7.10","1":"7.10"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"7.60","1":"7.60"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"7.25","1":"7.25"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"6.83","1":"6.83"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"6.01","1":"6.01"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"6.34","1":"6.34"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"6.50","1":"6.50"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"6.80","1":"6.80"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"6.78","1":"6.78"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"6.50","1":"6.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"7.00","1":"7.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"6.22","1":"6.22"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"6.01","1":"6.01"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"7.01","1":"7.01"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"6.85","1":"6.85"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"6.42","1":"6.42"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"6.55","1":"6.55"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"6.85","1":"6.85"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"6.75","1":"6.75"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"6.65","1":"6.65"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"6.31","1":"6.31"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"7.06","1":"7.06"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"8.06","1":"8.06"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"7.58","1":"7.58"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"7.58","1":"7.58"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"7.85","1":"7.85"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"8.36","1":"8.36"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"9.36","1":"9.36"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"8.55","1":"8.55"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"8.80","1":"8.80"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"9.46","1":"9.46"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"9.39","1":"9.39"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"9.03","1":"9.03"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"8.66","1":"8.66"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"8.76","1":"8.76"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"8.80","1":"8.80"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"9.05","1":"9.05"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"8.56","1":"8.56"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"8.43","1":"8.43"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"8.45","1":"8.45"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"8.50","1":"8.50"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"7.65","1":"7.65"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"7.81","1":"7.81"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"8.35","1":"8.35"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"8.22","1":"8.22"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"8.57","1":"8.57"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"8.15","1":"8.15"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"7.94","1":"7.94"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"8.00","1":"8.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"7.81","1":"7.81"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"8.10","1":"8.10"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"7.89","1":"7.89"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"8.50","1":"8.50"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"8.60","1":"8.60"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"8.25","1":"8.25"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"8.00","1":"8.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"7.50","1":"7.50"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"7.11","1":"7.11"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"6.75","1":"6.75"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"6.02","1":"6.02"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"6.33","1":"6.33"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"6.30","1":"6.30"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"5.89","1":"5.89"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"6.08","1":"6.08"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"6.19","1":"6.19"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"6.19","1":"6.19"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"6.10","1":"6.10"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"5.53","1":"5.53"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"5.80","1":"5.80"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"5.75","1":"5.75"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"5.10","1":"5.10"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"5.65","1":"5.65"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"5.06","1":"5.06"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"5.60","1":"5.60"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"5.69","1":"5.69"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"5.75","1":"5.75"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"5.36","1":"5.36"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"5.60","1":"5.60"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"6.60","1":"6.60"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"7.60","1":"7.60"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"8.60","1":"8.60"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"9.15","1":"9.15"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"9.25","1":"9.25"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"8.54","1":"8.54"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"9.25","1":"9.25"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"8.79","1":"8.79"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"8.52","1":"8.52"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"8.40","1":"8.40"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"7.77","1":"7.77"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"8.63","1":"8.63"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"8.59","1":"8.59"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"8.66","1":"8.66"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"9.01","1":"9.01"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"8.65","1":"8.65"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"9.09","1":"9.09"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"8.98","1":"8.98"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"8.46","1":"8.46"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"7.80","1":"7.80"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"7.80","1":"7.80"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"7.76","1":"7.76"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"7.80","1":"7.80"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"8.10","1":"8.10"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"8.22","1":"8.22"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"8.20","1":"8.20"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"8.10","1":"8.10"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"7.80","1":"7.80"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"7.99","1":"7.99"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"7.73","1":"7.73"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"8.65","1":"8.65"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"8.50","1":"8.50"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"8.19","1":"8.19"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"8.00","1":"8.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"8.30","1":"8.30"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"8.42","1":"8.42"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"8.25","1":"8.25"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"7.87","1":"7.87"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"8.19","1":"8.19"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"8.00","1":"8.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"8.38","1":"8.38"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"8.50","1":"8.50"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"8.02","1":"8.02"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"7.91","1":"7.91"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"8.39","1":"8.39"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"8.20","1":"8.20"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"8.12","1":"8.12"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"8.06","1":"8.06"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"8.02","1":"8.02"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"8.11","1":"8.11"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"8.16","1":"8.16"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"8.14","1":"8.14"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"7.90","1":"7.90"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"8.15","1":"8.15"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"7.86","1":"7.86"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"7.66","1":"7.66"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"7.91","1":"7.91"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"7.76","1":"7.76"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"7.60","1":"7.60"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"7.40","1":"7.40"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"7.31","1":"7.31"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"7.34","1":"7.34"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"7.00","1":"7.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"6.82","1":"6.82"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"6.95","1":"6.95"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"7.00","1":"7.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"6.84","1":"6.84"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"7.10","1":"7.10"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"7.15","1":"7.15"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"7.32","1":"7.32"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"7.00","1":"7.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"6.90","1":"6.90"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"6.75","1":"6.75"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"7.22","1":"7.22"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"7.80","1":"7.80"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"7.90","1":"7.90"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"7.00","1":"7.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"6.90","1":"6.90"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"7.45","1":"7.45"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"7.32","1":"7.32"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"7.04","1":"7.04"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"7.04","1":"7.04"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"6.98","1":"6.98"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"7.19","1":"7.19"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"7.01","1":"7.01"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"6.95","1":"6.95"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"7.07","1":"7.07"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"6.82","1":"6.82"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"6.85","1":"6.85"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"6.70","1":"6.70"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"7.00","1":"7.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"6.95","1":"6.95"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"7.04","1":"7.04"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"6.93","1":"6.93"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"6.86","1":"6.86"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"6.91","1":"6.91"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"7.05","1":"7.05"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"8.05","1":"8.05"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"8.80","1":"8.80"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"8.71","1":"8.71"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"8.50","1":"8.50"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"8.07","1":"8.07"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"8.27","1":"8.27"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"8.40","1":"8.40"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"8.38","1":"8.38"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"8.19","1":"8.19"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"8.57","1":"8.57"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"8.33","1":"8.33"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"8.18","1":"8.18"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"8.02","1":"8.02"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"8.10","1":"8.10"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"7.94","1":"7.94"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"8.24","1":"8.24"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"7.78","1":"7.78"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"7.75","1":"7.75"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"8.10","1":"8.10"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"8.15","1":"8.15"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"8.27","1":"8.27"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"9.06","1":"9.06"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"8.56","1":"8.56"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"8.56","1":"8.56"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"8.02","1":"8.02"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"8.02","1":"8.02"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"8.44","1":"8.44"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"8.07","1":"8.07"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"8.01","1":"8.01"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"8.01","1":"8.01"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"8.60","1":"8.60"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"8.01","1":"8.01"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"8.02","1":"8.02"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"8.02","1":"8.02"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"7.62","1":"7.62"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"8.43","1":"8.43"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"8.38","1":"8.38"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"8.05","1":"8.05"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"7.93","1":"7.93"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"8.32","1":"8.32"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"7.32","1":"7.32"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"6.84","1":"6.84"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"6.88","1":"6.88"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"7.00","1":"7.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"7.05","1":"7.05"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"7.05","1":"7.05"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"7.40","1":"7.40"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"7.01","1":"7.01"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"7.00","1":"7.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"7.24","1":"7.24"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"7.68","1":"7.68"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"6.97","1":"6.97"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"6.91","1":"6.91"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"7.57","1":"7.57"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"6.57","1":"6.57"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"6.60","1":"6.60"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"6.50","1":"6.50"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"6.50","1":"6.50"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"6.50","1":"6.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"6.75","1":"6.75"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"6.61","1":"6.61"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"6.60","1":"6.60"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"6.78","1":"6.78"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"6.09","1":"6.09"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"6.40","1":"6.40"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"6.07","1":"6.07"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"6.00","1":"6.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"6.47","1":"6.47"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"6.00","1":"6.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"6.00","1":"6.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"6.03","1":"6.03"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"6.58","1":"6.58"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"6.10","1":"6.10"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"6.47","1":"6.47"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"6.44","1":"6.44"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"6.99","1":"6.99"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"6.72","1":"6.72"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"6.13","1":"6.13"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"6.89","1":"6.89"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"6.76","1":"6.76"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"6.58","1":"6.58"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"6.17","1":"6.17"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"6.25","1":"6.25"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"6.50","1":"6.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"6.44","1":"6.44"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"6.65","1":"6.65"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"6.30","1":"6.30"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"6.48","1":"6.48"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"6.22","1":"6.22"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"6.66","1":"6.66"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"6.21","1":"6.21"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"6.40","1":"6.40"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"6.30","1":"6.30"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"6.11","1":"6.11"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"6.43","1":"6.43"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"5.40","1":"5.40"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"5.36","1":"5.36"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"5.06","1":"5.06"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"5.90","1":"5.90"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"5.03","1":"5.03"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"4.88","1":"4.88"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"5.29","1":"5.29"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"5.19","1":"5.19"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"5.17","1":"5.17"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"5.39","1":"5.39"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"4.61","1":"4.61"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"5.28","1":"5.28"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"4.60","1":"4.60"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"4.89","1":"4.89"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"4.30","1":"4.30"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"4.10","1":"4.10"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"4.75","1":"4.75"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"4.80","1":"4.80"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"4.11","1":"4.11"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"4.02","1":"4.02"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"3.82","1":"3.82"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"3.99","1":"3.99"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"4.01","1":"4.01"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"3.90","1":"3.90"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"3.55","1":"3.55"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"3.79","1":"3.79"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"3.80","1":"3.80"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"3.99","1":"3.99"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"3.58","1":"3.58"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"3.60","1":"3.60"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"3.66","1":"3.66"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"3.68","1":"3.68"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"4.19","1":"4.19"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"4.20","1":"4.20"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"4.29","1":"4.29"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"4.05","1":"4.05"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"4.41","1":"4.41"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"4.16","1":"4.16"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"4.16","1":"4.16"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"4.34","1":"4.34"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"4.68","1":"4.68"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"4.25","1":"4.25"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"3.69","1":"3.69"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"3.88","1":"3.88"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"4.23","1":"4.23"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"3.90","1":"3.90"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"3.56","1":"3.56"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"3.70","1":"3.70"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"3.55","1":"3.55"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"3.75","1":"3.75"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"4.18","1":"4.18"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"3.50","1":"3.50"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"4.15","1":"4.15"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"3.50","1":"3.50"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"3.36","1":"3.36"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"3.53","1":"3.53"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"3.75","1":"3.75"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"3.25","1":"3.25"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"3.75","1":"3.75"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"3.26","1":"3.26"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"3.80","1":"3.80"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"3.69","1":"3.69"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"3.79","1":"3.79"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"3.50","1":"3.50"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"3.60","1":"3.60"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"3.85","1":"3.85"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"3.94","1":"3.94"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"3.50","1":"3.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"4.00","1":"4.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"3.80","1":"3.80"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"3.74","1":"3.74"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"3.95","1":"3.95"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"3.93","1":"3.93"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"3.48","1":"3.48"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"4.18","1":"4.18"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"4.13","1":"4.13"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"4.30","1":"4.30"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"4.19","1":"4.19"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"3.75","1":"3.75"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"4.09","1":"4.09"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"4.01","1":"4.01"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"3.99","1":"3.99"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"4.03","1":"4.03"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"4.64","1":"4.64"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"4.70","1":"4.70"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"4.21","1":"4.21"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"4.70","1":"4.70"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"4.60","1":"4.60"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"5.10","1":"5.10"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"5.50","1":"5.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"5.33","1":"5.33"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"5.40","1":"5.40"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"5.05","1":"5.05"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"4.72","1":"4.72"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"4.70","1":"4.70"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"4.51","1":"4.51"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"4.87","1":"4.87"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"4.99","1":"4.99"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"5.10","1":"5.10"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"5.06","1":"5.06"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"5.10","1":"5.10"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"5.48","1":"5.48"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"5.25","1":"5.25"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"5.39","1":"5.39"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"5.48","1":"5.48"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"5.56","1":"5.56"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"5.68","1":"5.68"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"6.33","1":"6.33"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"6.55","1":"6.55"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"6.55","1":"6.55"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"6.20","1":"6.20"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"6.52","1":"6.52"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"6.40","1":"6.40"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"6.20","1":"6.20"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"6.32","1":"6.32"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"7.19","1":"7.19"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"6.85","1":"6.85"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"6.73","1":"6.73"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"6.18","1":"6.18"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"6.46","1":"6.46"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"6.20","1":"6.20"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"6.21","1":"6.21"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"5.92","1":"5.92"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"5.87","1":"5.87"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"6.23","1":"6.23"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"6.18","1":"6.18"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"6.26","1":"6.26"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"6.40","1":"6.40"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"6.00","1":"6.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"5.70","1":"5.70"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"6.00","1":"6.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"5.90","1":"5.90"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"5.53","1":"5.53"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"5.46","1":"5.46"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"5.99","1":"5.99"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"6.06","1":"6.06"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"5.93","1":"5.93"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"5.40","1":"5.40"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"4.97","1":"4.97"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"5.40","1":"5.40"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"5.50","1":"5.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"5.15","1":"5.15"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"5.96","1":"5.96"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"5.90","1":"5.90"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"5.89","1":"5.89"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"5.51","1":"5.51"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"5.45","1":"5.45"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"5.43","1":"5.43"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"5.50","1":"5.50"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"5.17","1":"5.17"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"5.55","1":"5.55"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"5.67","1":"5.67"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"5.85","1":"5.85"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"5.58","1":"5.58"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"4.87","1":"4.87"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"4.80","1":"4.80"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"4.81","1":"4.81"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"5.06","1":"5.06"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"5.43","1":"5.43"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"5.49","1":"5.49"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"4.90","1":"4.90"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"4.65","1":"4.65"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"4.15","1":"4.15"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"4.83","1":"4.83"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"4.76","1":"4.76"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"4.76","1":"4.76"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"4.62","1":"4.62"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"5.24","1":"5.24"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"5.30","1":"5.30"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"4.92","1":"4.92"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"5.23","1":"5.23"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"5.23","1":"5.23"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"5.23","1":"5.23"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"5.23","1":"5.23"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"4.84","1":"4.84"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"4.84","1":"4.84"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"4.84","1":"4.84"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"4.84","1":"4.84"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"5.25","1":"5.25"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"5.25","1":"5.25"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"5.25","1":"5.25"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"5.25","1":"5.25"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"5.25","1":"5.25"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"5.25","1":"5.25"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"5.25","1":"5.25"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"4.85","1":"4.85"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"5.65","1":"5.65"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"5.74","1":"5.74"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"5.50","1":"5.50"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"6.27","1":"6.27"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"6.27","1":"6.27"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"6.27","1":"6.27"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"5.79","1":"5.79"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"5.75","1":"5.75"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"6.00","1":"6.00"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"5.98","1":"5.98"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"6.00","1":"6.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"6.23","1":"6.23"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"6.34","1":"6.34"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"6.25","1":"6.25"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"6.32","1":"6.32"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"6.25","1":"6.25"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"6.15","1":"6.15"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"6.15","1":"6.15"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"6.19","1":"6.19"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"6.05","1":"6.05"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"6.59","1":"6.59"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"6.74","1":"6.74"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"6.74","1":"6.74"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"6.25","1":"6.25"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"6.00","1":"6.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"6.00","1":"6.00"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"6.00","1":"6.00"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"6.33","1":"6.33"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"6.15","1":"6.15"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"6.00","1":"6.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"6.00","1":"6.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"6.00","1":"6.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"6.00","1":"6.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"6.45","1":"6.45"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"6.45","1":"6.45"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"6.00","1":"6.00"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"6.00","1":"6.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"6.00","1":"6.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"6.00","1":"6.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"6.40","1":"6.40"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"6.40","1":"6.40"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"6.40","1":"6.40"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"6.03","1":"6.03"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"6.03","1":"6.03"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"6.24","1":"6.24"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"6.20","1":"6.20"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"6.06","1":"6.06"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"6.25","1":"6.25"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"5.70","1":"5.70"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"5.99","1":"5.99"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"5.85","1":"5.85"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"6.15","1":"6.15"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"6.15","1":"6.15"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"5.82","1":"5.82"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"5.85","1":"5.85"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"5.84","1":"5.84"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"5.84","1":"5.84"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"5.93","1":"5.93"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"5.93","1":"5.93"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"6.35","1":"6.35"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"5.90","1":"5.90"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"5.89","1":"5.89"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"5.60","1":"5.60"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"6.47","1":"6.47"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"5.60","1":"5.60"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"6.34","1":"6.34"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"6.34","1":"6.34"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"6.34","1":"6.34"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"5.93","1":"5.93"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"5.50","1":"5.50"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"5.90","1":"5.90"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"5.90","1":"5.90"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"5.90","1":"5.90"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"5.90","1":"5.90"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"5.35","1":"5.35"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"5.31","1":"5.31"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"5.31","1":"5.31"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"5.76","1":"5.76"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"6.39","1":"6.39"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"5.67","1":"5.67"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"5.25","1":"5.25"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"5.00","1":"5.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"5.00","1":"5.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"5.00","1":"5.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"5.00","1":"5.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"4.95","1":"4.95"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"4.80","1":"4.80"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"4.80","1":"4.80"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"4.80","1":"4.80"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"4.80","1":"4.80"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"4.80","1":"4.80"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"4.80","1":"4.80"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"4.80","1":"4.80"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"4.80","1":"4.80"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"4.80","1":"4.80"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"4.80","1":"4.80"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"4.80","1":"4.80"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"4.80","1":"4.80"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"4.90","1":"4.90"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"4.90","1":"4.90"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"4.90","1":"4.90"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"4.90","1":"4.90"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"4.20","1":"4.20"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"4.20","1":"4.20"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"4.00","1":"4.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"4.20","1":"4.20"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"4.20","1":"4.20"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"4.97","1":"4.97"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"5.00","1":"5.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"5.00","1":"5.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"5.00","1":"5.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"5.85","1":"5.85"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"5.00","1":"5.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"5.00","1":"5.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"5.00","1":"5.00"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"5.72","1":"5.72"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"5.40","1":"5.40"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"5.40","1":"5.40"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"5.00","1":"5.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"5.00","1":"5.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"5.00","1":"5.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"5.00","1":"5.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"5.00","1":"5.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"5.00","1":"5.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"5.00","1":"5.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"5.00","1":"5.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"5.00","1":"5.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"5.69","1":"5.69"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"5.69","1":"5.69"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"4.77","1":"4.77"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"4.75","1":"4.75"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"5.09","1":"5.09"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"4.82","1":"4.82"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"4.82","1":"4.82"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"5.05","1":"5.05"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"5.05","1":"5.05"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"5.25","1":"5.25"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"5.02","1":"5.02"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"5.39","1":"5.39"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"5.12","1":"5.12"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"5.11","1":"5.11"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"5.02","1":"5.02"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"5.21","1":"5.21"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"5.25","1":"5.25"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"5.25","1":"5.25"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"5.25","1":"5.25"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"5.25","1":"5.25"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"5.31","1":"5.31"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"5.31","1":"5.31"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"5.31","1":"5.31"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"5.20","1":"5.20"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"5.37","1":"5.37"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"5.25","1":"5.25"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"5.25","1":"5.25"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"5.06","1":"5.06"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"5.67","1":"5.67"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"5.64","1":"5.64"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"5.44","1":"5.44"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"5.44","1":"5.44"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"5.42","1":"5.42"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"5.42","1":"5.42"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"5.42","1":"5.42"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"5.11","1":"5.11"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"5.11","1":"5.11"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"5.11","1":"5.11"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"5.11","1":"5.11"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"5.50","1":"5.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"5.50","1":"5.50"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"5.25","1":"5.25"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"5.80","1":"5.80"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"6.03","1":"6.03"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"5.91","1":"5.91"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"5.74","1":"5.74"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"6.01","1":"6.01"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"6.10","1":"6.10"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"6.10","1":"6.10"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"6.10","1":"6.10"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"6.10","1":"6.10"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"6.10","1":"6.10"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"6.05","1":"6.05"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"6.11","1":"6.11"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"6.11","1":"6.11"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"6.11","1":"6.11"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"5.55","1":"5.55"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"5.55","1":"5.55"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"5.55","1":"5.55"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"5.60","1":"5.60"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"6.28","1":"6.28"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"6.01","1":"6.01"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"6.01","1":"6.01"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"5.91","1":"5.91"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"5.56","1":"5.56"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"6.10","1":"6.10"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"6.41","1":"6.41"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"6.41","1":"6.41"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"6.05","1":"6.05"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"6.56","1":"6.56"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"6.16","1":"6.16"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"6.31","1":"6.31"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"6.90","1":"6.90"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"7.09","1":"7.09"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"7.59","1":"7.59"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"8.59","1":"8.59"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"9.59","1":"9.59"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"10.59","1":"10.59"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"11.59","1":"11.59"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"11.21","1":"11.21"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"11.01","1":"11.01"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"11.43","1":"11.43"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"11.09","1":"11.09"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"11.35","1":"11.35"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"12.35","1":"12.35"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"13.35","1":"13.35"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"14.32","1":"14.32"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"14.51","1":"14.51"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"13.69","1":"13.69"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"13.08","1":"13.08"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"13.05","1":"13.05"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"13.20","1":"13.20"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"12.33","1":"12.33"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"12.28","1":"12.28"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"13.17","1":"13.17"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"12.66","1":"12.66"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"12.34","1":"12.34"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"12.65","1":"12.65"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"12.52","1":"12.52"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"12.56","1":"12.56"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"12.04","1":"12.04"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"12.06","1":"12.06"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"12.51","1":"12.51"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"12.90","1":"12.90"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"12.88","1":"12.88"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"13.01","1":"13.01"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"13.10","1":"13.10"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"13.02","1":"13.02"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"12.90","1":"12.90"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"12.87","1":"12.87"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"13.06","1":"13.06"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"12.97","1":"12.97"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"12.90","1":"12.90"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"12.99","1":"12.99"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"13.04","1":"13.04"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"12.80","1":"12.80"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"12.10","1":"12.10"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"11.91","1":"11.91"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"11.48","1":"11.48"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"11.12","1":"11.12"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"11.53","1":"11.53"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"11.25","1":"11.25"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"11.08","1":"11.08"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"11.14","1":"11.14"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"10.74","1":"10.74"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"11.00","1":"11.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"10.61","1":"10.61"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"10.75","1":"10.75"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"10.80","1":"10.80"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"11.00","1":"11.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"11.28","1":"11.28"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"11.60","1":"11.60"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"11.75","1":"11.75"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"11.60","1":"11.60"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"11.50","1":"11.50"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"11.50","1":"11.50"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"11.70","1":"11.70"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"11.51","1":"11.51"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"11.91","1":"11.91"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"11.30","1":"11.30"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"11.25","1":"11.25"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"11.50","1":"11.50"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"11.50","1":"11.50"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"11.55","1":"11.55"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"11.38","1":"11.38"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"11.65","1":"11.65"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"11.51","1":"11.51"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"11.85","1":"11.85"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"11.85","1":"11.85"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"12.72","1":"12.72"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"13.12","1":"13.12"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"13.53","1":"13.53"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"13.96","1":"13.96"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"13.66","1":"13.66"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"13.25","1":"13.25"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"13.01","1":"13.01"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"13.15","1":"13.15"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"13.11","1":"13.11"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"12.85","1":"12.85"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"13.20","1":"13.20"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"13.16","1":"13.16"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"13.01","1":"13.01"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"13.29","1":"13.29"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"13.06","1":"13.06"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"13.04","1":"13.04"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"13.01","1":"13.01"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"12.88","1":"12.88"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"12.86","1":"12.86"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"12.80","1":"12.80"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"12.74","1":"12.74"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"12.47","1":"12.47"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"12.46","1":"12.46"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"12.53","1":"12.53"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"12.75","1":"12.75"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"12.51","1":"12.51"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"12.56","1":"12.56"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"12.95","1":"12.95"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"12.50","1":"12.50"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"12.70","1":"12.70"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"12.62","1":"12.62"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"12.25","1":"12.25"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"12.27","1":"12.27"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"12.00","1":"12.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"11.75","1":"11.75"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"12.00","1":"12.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"12.10","1":"12.10"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"12.00","1":"12.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"12.00","1":"12.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"11.44","1":"11.44"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"11.65","1":"11.65"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"11.80","1":"11.80"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"11.70","1":"11.70"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"11.33","1":"11.33"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"11.77","1":"11.77"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"11.70","1":"11.70"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"11.50","1":"11.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"11.99","1":"11.99"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"11.83","1":"11.83"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"11.64","1":"11.64"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"12.08","1":"12.08"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"12.80","1":"12.80"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"12.00","1":"12.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"12.20","1":"12.20"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"13.20","1":"13.20"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"14.20","1":"14.20"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"14.45","1":"14.45"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"13.48","1":"13.48"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"13.97","1":"13.97"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"14.11","1":"14.11"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"13.80","1":"13.80"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"12.99","1":"12.99"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"13.02","1":"13.02"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"13.04","1":"13.04"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"13.30","1":"13.30"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"13.07","1":"13.07"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"12.91","1":"12.91"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"12.63","1":"12.63"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"12.70","1":"12.70"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"12.50","1":"12.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"12.10","1":"12.10"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"12.47","1":"12.47"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"12.54","1":"12.54"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"12.45","1":"12.45"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"12.50","1":"12.50"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"11.52","1":"11.52"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"11.65","1":"11.65"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"11.92","1":"11.92"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"11.77","1":"11.77"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"11.50","1":"11.50"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"11.68","1":"11.68"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"10.64","1":"10.64"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"11.50","1":"11.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"12.20","1":"12.20"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"13.08","1":"13.08"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"12.58","1":"12.58"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"13.23","1":"13.23"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"12.95","1":"12.95"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"12.95","1":"12.95"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"12.65","1":"12.65"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"12.45","1":"12.45"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"12.75","1":"12.75"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"12.54","1":"12.54"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"12.53","1":"12.53"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"12.50","1":"12.50"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"13.50","1":"13.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"14.50","1":"14.50"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"15.50","1":"15.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"16.50","1":"16.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"16.92","1":"16.92"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"16.55","1":"16.55"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"15.93","1":"15.93"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"15.18","1":"15.18"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"16.18","1":"16.18"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"16.95","1":"16.95"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"17.28","1":"17.28"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"16.64","1":"16.64"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"16.51","1":"16.51"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"15.90","1":"15.90"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"16.01","1":"16.01"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"15.60","1":"15.60"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"15.04","1":"15.04"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"14.85","1":"14.85"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"15.25","1":"15.25"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"14.55","1":"14.55"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"14.00","1":"14.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"14.24","1":"14.24"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"14.10","1":"14.10"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"14.50","1":"14.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"15.50","1":"15.50"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"16.15","1":"16.15"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"16.44","1":"16.44"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"16.11","1":"16.11"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"15.90","1":"15.90"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"15.95","1":"15.95"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"16.95","1":"16.95"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"17.28","1":"17.28"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"17.10","1":"17.10"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"16.75","1":"16.75"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"17.15","1":"17.15"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"17.04","1":"17.04"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"17.45","1":"17.45"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"18.09","1":"18.09"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"19.02","1":"19.02"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"18.95","1":"18.95"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"18.62","1":"18.62"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"18.60","1":"18.60"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"18.58","1":"18.58"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"19.57","1":"19.57"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"19.51","1":"19.51"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"18.92","1":"18.92"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"18.21","1":"18.21"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"17.95","1":"17.95"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"18.95","1":"18.95"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"19.95","1":"19.95"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"20.95","1":"20.95"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"21.99","1":"21.99"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"23.08","1":"23.08"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"24.23","1":"24.23"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"25.44","1":"25.44"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"26.63","1":"26.63"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"25.85","1":"25.85"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"26.94","1":"26.94"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"26.05","1":"26.05"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"25.22","1":"25.22"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"26.26","1":"26.26"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"25.39","1":"25.39"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"24.59","1":"24.59"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"24.87","1":"24.87"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"24.46","1":"24.46"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"24.35","1":"24.35"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"24.80","1":"24.80"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"25.90","1":"25.90"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"26.04","1":"26.04"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"25.94","1":"25.94"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"25.03","1":"25.03"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"24.38","1":"24.38"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"23.70","1":"23.70"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"23.84","1":"23.84"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"23.32","1":"23.32"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"24.10","1":"24.10"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"24.43","1":"24.43"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"25.65","1":"25.65"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"25.60","1":"25.60"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"24.57","1":"24.57"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"24.40","1":"24.40"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"24.26","1":"24.26"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"24.17","1":"24.17"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"24.11","1":"24.11"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"24.20","1":"24.20"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"24.50","1":"24.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"24.57","1":"24.57"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"24.22","1":"24.22"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"24.16","1":"24.16"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"24.14","1":"24.14"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"23.64","1":"23.64"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"23.60","1":"23.60"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"23.01","1":"23.01"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"23.32","1":"23.32"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"22.65","1":"22.65"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"22.14","1":"22.14"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"21.55","1":"21.55"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"21.38","1":"21.38"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"21.86","1":"21.86"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"22.00","1":"22.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"21.76","1":"21.76"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"21.76","1":"21.76"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"22.44","1":"22.44"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"22.51","1":"22.51"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"22.80","1":"22.80"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"22.60","1":"22.60"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"22.80","1":"22.80"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"22.35","1":"22.35"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"22.85","1":"22.85"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"23.99","1":"23.99"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"24.89","1":"24.89"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"24.52","1":"24.52"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"25.69","1":"25.69"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"25.03","1":"25.03"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"24.42","1":"24.42"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"24.31","1":"24.31"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"23.11","1":"23.11"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"23.02","1":"23.02"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"22.78","1":"22.78"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"22.68","1":"22.68"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"22.99","1":"22.99"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"22.93","1":"22.93"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"22.01","1":"22.01"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"21.75","1":"21.75"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"22.33","1":"22.33"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"22.45","1":"22.45"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"22.53","1":"22.53"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"22.24","1":"22.24"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"22.89","1":"22.89"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"22.00","1":"22.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"22.24","1":"22.24"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"21.50","1":"21.50"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"20.50","1":"20.50"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"21.29","1":"21.29"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"22.30","1":"22.30"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"21.50","1":"21.50"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"20.51","1":"20.51"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"19.50","1":"19.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"18.55","1":"18.55"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"17.55","1":"17.55"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"18.01","1":"18.01"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"18.50","1":"18.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"19.00","1":"19.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"19.66","1":"19.66"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"19.50","1":"19.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"19.85","1":"19.85"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"19.95","1":"19.95"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"19.90","1":"19.90"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"18.90","1":"18.90"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"18.25","1":"18.25"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"18.90","1":"18.90"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"17.91","1":"17.91"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"18.20","1":"18.20"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"19.14","1":"19.14"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"20.14","1":"20.14"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"20.00","1":"20.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"20.01","1":"20.01"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"19.50","1":"19.50"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"19.47","1":"19.47"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"19.49","1":"19.49"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"19.10","1":"19.10"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"19.10","1":"19.10"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"19.10","1":"19.10"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"19.00","1":"19.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"19.00","1":"19.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"19.00","1":"19.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"19.60","1":"19.60"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"19.00","1":"19.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"18.99","1":"18.99"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"19.84","1":"19.84"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"19.01","1":"19.01"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"19.00","1":"19.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"19.00","1":"19.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"19.00","1":"19.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"19.00","1":"19.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"19.00","1":"19.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"19.02","1":"19.02"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"19.20","1":"19.20"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"18.75","1":"18.75"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"18.95","1":"18.95"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"18.53","1":"18.53"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"18.60","1":"18.60"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"18.71","1":"18.71"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"18.27","1":"18.27"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"18.61","1":"18.61"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"18.45","1":"18.45"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"18.70","1":"18.70"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"18.16","1":"18.16"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"18.37","1":"18.37"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"18.08","1":"18.08"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"18.01","1":"18.01"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"18.70","1":"18.70"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"18.70","1":"18.70"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"18.67","1":"18.67"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"18.26","1":"18.26"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"18.50","1":"18.50"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"19.50","1":"19.50"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"18.99","1":"18.99"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"19.16","1":"19.16"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"19.00","1":"19.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"19.41","1":"19.41"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"19.17","1":"19.17"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"19.70","1":"19.70"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"20.22","1":"20.22"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"20.50","1":"20.50"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"20.82","1":"20.82"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"20.56","1":"20.56"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"20.08","1":"20.08"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"20.00","1":"20.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"20.01","1":"20.01"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"21.01","1":"21.01"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"21.96","1":"21.96"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"21.05","1":"21.05"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"20.00","1":"20.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"19.17","1":"19.17"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"20.17","1":"20.17"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"20.79","1":"20.79"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"20.90","1":"20.90"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"20.33","1":"20.33"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"21.16","1":"21.16"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"20.55","1":"20.55"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"20.30","1":"20.30"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"19.59","1":"19.59"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"20.04","1":"20.04"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"21.04","1":"21.04"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"21.90","1":"21.90"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"20.81","1":"20.81"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"19.97","1":"19.97"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"20.50","1":"20.50"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"20.70","1":"20.70"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"21.03","1":"21.03"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"22.08","1":"22.08"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"23.18","1":"23.18"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"24.24","1":"24.24"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"23.03","1":"23.03"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"21.88","1":"21.88"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"21.38","1":"21.38"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"20.33","1":"20.33"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"20.15","1":"20.15"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"20.01","1":"20.01"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"20.34","1":"20.34"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"20.13","1":"20.13"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"19.18","1":"19.18"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"19.00","1":"19.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"19.44","1":"19.44"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"19.14","1":"19.14"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"18.84","1":"18.84"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"18.50","1":"18.50"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"18.48","1":"18.48"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"18.25","1":"18.25"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"18.55","1":"18.55"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"18.66","1":"18.66"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"18.31","1":"18.31"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"18.39","1":"18.39"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"18.19","1":"18.19"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"18.11","1":"18.11"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"18.03","1":"18.03"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"18.10","1":"18.10"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"18.00","1":"18.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"18.04","1":"18.04"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"18.04","1":"18.04"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"18.55","1":"18.55"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"18.38","1":"18.38"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"18.25","1":"18.25"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"18.25","1":"18.25"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"18.15","1":"18.15"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"18.20","1":"18.20"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"18.20","1":"18.20"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"18.15","1":"18.15"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"18.00","1":"18.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"17.92","1":"17.92"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"18.00","1":"18.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"18.03","1":"18.03"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"18.20","1":"18.20"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"18.02","1":"18.02"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"18.01","1":"18.01"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"18.48","1":"18.48"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"18.56","1":"18.56"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"18.08","1":"18.08"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"18.50","1":"18.50"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"18.70","1":"18.70"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"18.74","1":"18.74"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"18.84","1":"18.84"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"18.68","1":"18.68"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"19.03","1":"19.03"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"18.58","1":"18.58"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"18.70","1":"18.70"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"19.21","1":"19.21"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"18.91","1":"18.91"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"18.62","1":"18.62"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"18.51","1":"18.51"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"18.25","1":"18.25"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"18.60","1":"18.60"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"18.09","1":"18.09"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"18.47","1":"18.47"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"18.50","1":"18.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"18.50","1":"18.50"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"18.30","1":"18.30"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"18.26","1":"18.26"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"18.40","1":"18.40"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"18.57","1":"18.57"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"18.60","1":"18.60"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"18.64","1":"18.64"},{"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":"18.82","1":"18.82"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"18.75","1":"18.75"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"18.75","1":"18.75"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"18.50","1":"18.50"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"18.58","1":"18.58"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"18.84","1":"18.84"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"18.55","1":"18.55"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"18.90","1":"18.90"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"18.82","1":"18.82"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"18.73","1":"18.73"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"18.81","1":"18.81"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"18.89","1":"18.89"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"18.75","1":"18.75"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"18.15","1":"18.15"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"18.15","1":"18.15"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"18.38","1":"18.38"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"18.30","1":"18.30"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"18.19","1":"18.19"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"18.50","1":"18.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"18.27","1":"18.27"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"17.83","1":"17.83"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"17.74","1":"17.74"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"17.90","1":"17.90"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"17.41","1":"17.41"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"17.44","1":"17.44"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"17.05","1":"17.05"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"17.39","1":"17.39"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"16.92","1":"16.92"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"16.70","1":"16.70"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"16.51","1":"16.51"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"17.24","1":"17.24"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"16.30","1":"16.30"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"15.51","1":"15.51"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"15.60","1":"15.60"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"15.61","1":"15.61"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"15.60","1":"15.60"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"15.73","1":"15.73"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"15.25","1":"15.25"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"14.55","1":"14.55"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"15.00","1":"15.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"14.00","1":"14.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"14.03","1":"14.03"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"13.81","1":"13.81"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"14.30","1":"14.30"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"14.44","1":"14.44"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"14.97","1":"14.97"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"14.98","1":"14.98"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"14.98","1":"14.98"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"14.19","1":"14.19"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"14.15","1":"14.15"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"13.32","1":"13.32"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"14.30","1":"14.30"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"14.38","1":"14.38"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"14.51","1":"14.51"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"14.72","1":"14.72"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"14.98","1":"14.98"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"14.98","1":"14.98"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"14.70","1":"14.70"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"15.01","1":"15.01"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"15.02","1":"15.02"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"15.38","1":"15.38"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"15.05","1":"15.05"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"15.05","1":"15.05"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"14.86","1":"14.86"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"15.20","1":"15.20"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"15.75","1":"15.75"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"16.18","1":"16.18"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"16.00","1":"16.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"16.05","1":"16.05"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"15.55","1":"15.55"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"15.80","1":"15.80"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"15.75","1":"15.75"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"15.39","1":"15.39"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"15.00","1":"15.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"15.76","1":"15.76"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"15.40","1":"15.40"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"15.24","1":"15.24"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"16.24","1":"16.24"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"16.26","1":"16.26"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"16.42","1":"16.42"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"16.87","1":"16.87"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"16.35","1":"16.35"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"16.27","1":"16.27"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"16.40","1":"16.40"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"16.46","1":"16.46"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"16.25","1":"16.25"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"16.25","1":"16.25"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"16.26","1":"16.26"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"16.25","1":"16.25"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"15.96","1":"15.96"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"15.50","1":"15.50"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"15.60","1":"15.60"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"15.73","1":"15.73"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"15.90","1":"15.90"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"15.80","1":"15.80"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"15.93","1":"15.93"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"15.86","1":"15.86"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"16.10","1":"16.10"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"16.29","1":"16.29"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"16.04","1":"16.04"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"15.95","1":"15.95"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"15.60","1":"15.60"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"15.61","1":"15.61"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"15.57","1":"15.57"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"15.60","1":"15.60"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"16.60","1":"16.60"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"17.60","1":"17.60"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"18.03","1":"18.03"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"17.56","1":"17.56"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"18.56","1":"18.56"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"18.25","1":"18.25"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"17.99","1":"17.99"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"17.07","1":"17.07"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"18.07","1":"18.07"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"17.70","1":"17.70"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"17.90","1":"17.90"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"17.33","1":"17.33"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"16.80","1":"16.80"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"16.50","1":"16.50"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"16.93","1":"16.93"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"17.29","1":"17.29"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"16.70","1":"16.70"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"17.18","1":"17.18"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"17.00","1":"17.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"16.55","1":"16.55"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"16.36","1":"16.36"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"16.70","1":"16.70"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"16.15","1":"16.15"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"15.31","1":"15.31"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"15.69","1":"15.69"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"15.47","1":"15.47"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"15.25","1":"15.25"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"15.60","1":"15.60"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"15.44","1":"15.44"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"16.26","1":"16.26"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"17.22","1":"17.22"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"16.59","1":"16.59"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"17.51","1":"17.51"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"17.16","1":"17.16"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"16.55","1":"16.55"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"16.17","1":"16.17"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"16.40","1":"16.40"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"16.78","1":"16.78"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"16.70","1":"16.70"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"16.40","1":"16.40"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"16.00","1":"16.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"15.63","1":"15.63"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"15.30","1":"15.30"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"15.05","1":"15.05"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"15.70","1":"15.70"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"15.01","1":"15.01"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"15.00","1":"15.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"15.75","1":"15.75"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"15.50","1":"15.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"15.50","1":"15.50"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"15.50","1":"15.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"15.60","1":"15.60"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"15.50","1":"15.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"15.50","1":"15.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"15.75","1":"15.75"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"15.65","1":"15.65"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"15.50","1":"15.50"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"15.75","1":"15.75"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"15.75","1":"15.75"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"15.50","1":"15.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"15.00","1":"15.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"15.00","1":"15.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"15.00","1":"15.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"14.89","1":"14.89"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"14.99","1":"14.99"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"14.89","1":"14.89"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"14.01","1":"14.01"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"13.50","1":"13.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"13.25","1":"13.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"13.31","1":"13.31"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"12.60","1":"12.60"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"13.39","1":"13.39"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"12.39","1":"12.39"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"13.21","1":"13.21"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"13.39","1":"13.39"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"13.48","1":"13.48"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"13.01","1":"13.01"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"12.90","1":"12.90"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"13.26","1":"13.26"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"14.26","1":"14.26"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"14.70","1":"14.70"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"14.20","1":"14.20"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"14.81","1":"14.81"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"14.52","1":"14.52"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"14.06","1":"14.06"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"14.19","1":"14.19"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"14.40","1":"14.40"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"14.78","1":"14.78"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"14.72","1":"14.72"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"14.60","1":"14.60"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"13.76","1":"13.76"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"14.29","1":"14.29"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"14.25","1":"14.25"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"14.00","1":"14.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"14.24","1":"14.24"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"13.49","1":"13.49"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"14.34","1":"14.34"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"14.29","1":"14.29"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"14.64","1":"14.64"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"13.64","1":"13.64"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"14.25","1":"14.25"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"14.03","1":"14.03"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"14.40","1":"14.40"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"14.11","1":"14.11"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"13.70","1":"13.70"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"14.15","1":"14.15"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"14.25","1":"14.25"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"14.97","1":"14.97"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"15.00","1":"15.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"14.71","1":"14.71"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"15.56","1":"15.56"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"15.75","1":"15.75"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"16.23","1":"16.23"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"16.80","1":"16.80"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"17.47","1":"17.47"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"18.47","1":"18.47"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"19.47","1":"19.47"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"19.65","1":"19.65"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"19.53","1":"19.53"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"19.34","1":"19.34"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"18.64","1":"18.64"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"18.11","1":"18.11"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"19.96","1":"19.96"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"20.26","1":"20.26"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"19.60","1":"19.60"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"19.69","1":"19.69"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"19.34","1":"19.34"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"19.06","1":"19.06"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"19.30","1":"19.30"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"19.20","1":"19.20"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"18.03","1":"18.03"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"18.80","1":"18.80"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"18.10","1":"18.10"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"19.10","1":"19.10"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"19.99","1":"19.99"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"18.99","1":"18.99"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"18.27","1":"18.27"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"19.27","1":"19.27"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"19.60","1":"19.60"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"18.83","1":"18.83"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"19.21","1":"19.21"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"18.83","1":"18.83"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"18.71","1":"18.71"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"18.42","1":"18.42"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"18.15","1":"18.15"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"18.20","1":"18.20"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"19.20","1":"19.20"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"19.00","1":"19.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"18.00","1":"18.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"18.25","1":"18.25"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"18.51","1":"18.51"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"18.66","1":"18.66"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"18.79","1":"18.79"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"18.56","1":"18.56"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"18.15","1":"18.15"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"18.25","1":"18.25"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"18.49","1":"18.49"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"18.00","1":"18.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"17.20","1":"17.20"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"17.88","1":"17.88"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"18.00","1":"18.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"17.32","1":"17.32"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"18.30","1":"18.30"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"18.30","1":"18.30"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"17.85","1":"17.85"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"18.50","1":"18.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"18.50","1":"18.50"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"18.25","1":"18.25"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"17.41","1":"17.41"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"18.01","1":"18.01"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"17.71","1":"17.71"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"17.71","1":"17.71"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"17.51","1":"17.51"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"17.55","1":"17.55"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"17.50","1":"17.50"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"17.50","1":"17.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"18.44","1":"18.44"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"18.85","1":"18.85"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"18.93","1":"18.93"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"18.25","1":"18.25"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"18.60","1":"18.60"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"18.20","1":"18.20"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"18.20","1":"18.20"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"18.06","1":"18.06"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"18.01","1":"18.01"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"17.45","1":"17.45"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"17.31","1":"17.31"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"17.35","1":"17.35"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"17.65","1":"17.65"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"18.00","1":"18.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"17.50","1":"17.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"18.00","1":"18.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"18.00","1":"18.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"18.01","1":"18.01"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"18.57","1":"18.57"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"18.98","1":"18.98"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"19.05","1":"19.05"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"19.01","1":"19.01"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"18.92","1":"18.92"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"18.66","1":"18.66"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"19.66","1":"19.66"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"20.66","1":"20.66"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"21.65","1":"21.65"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"21.52","1":"21.52"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"21.21","1":"21.21"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"20.85","1":"20.85"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"19.81","1":"19.81"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"20.05","1":"20.05"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"19.96","1":"19.96"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"19.04","1":"19.04"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"18.04","1":"18.04"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"18.51","1":"18.51"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"18.70","1":"18.70"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"19.26","1":"19.26"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"19.21","1":"19.21"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"18.51","1":"18.51"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"18.43","1":"18.43"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"18.61","1":"18.61"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"18.52","1":"18.52"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"18.00","1":"18.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"17.84","1":"17.84"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"18.00","1":"18.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"18.10","1":"18.10"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"17.88","1":"17.88"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"17.80","1":"17.80"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"18.30","1":"18.30"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"18.50","1":"18.50"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"18.52","1":"18.52"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"18.07","1":"18.07"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"17.17","1":"17.17"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"16.94","1":"16.94"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"17.20","1":"17.20"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"17.30","1":"17.30"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"16.91","1":"16.91"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"16.99","1":"16.99"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"17.06","1":"17.06"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"16.37","1":"16.37"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"15.90","1":"15.90"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"13.25","1":"13.25"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"13.58","1":"13.58"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"13.34","1":"13.34"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"12.82","1":"12.82"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"13.09","1":"13.09"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"13.85","1":"13.85"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"14.56","1":"14.56"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"14.73","1":"14.73"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"14.62","1":"14.62"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"14.31","1":"14.31"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"14.09","1":"14.09"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"13.83","1":"13.83"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"14.00","1":"14.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"13.30","1":"13.30"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"13.05","1":"13.05"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"12.76","1":"12.76"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"12.58","1":"12.58"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"12.28","1":"12.28"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"12.45","1":"12.45"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"12.40","1":"12.40"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"12.05","1":"12.05"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"12.10","1":"12.10"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"11.83","1":"11.83"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"11.17","1":"11.17"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"11.04","1":"11.04"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"11.70","1":"11.70"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"11.53","1":"11.53"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"12.00","1":"12.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"11.70","1":"11.70"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"11.30","1":"11.30"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"11.45","1":"11.45"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"11.21","1":"11.21"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"11.08","1":"11.08"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"11.18","1":"11.18"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"11.07","1":"11.07"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"11.66","1":"11.66"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"11.22","1":"11.22"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"11.33","1":"11.33"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"11.22","1":"11.22"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"11.06","1":"11.06"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"11.05","1":"11.05"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"11.80","1":"11.80"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"12.24","1":"12.24"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"13.10","1":"13.10"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"14.06","1":"14.06"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"14.55","1":"14.55"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"13.60","1":"13.60"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"14.08","1":"14.08"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"14.57","1":"14.57"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"14.40","1":"14.40"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"14.11","1":"14.11"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"14.08","1":"14.08"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"13.96","1":"13.96"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"13.91","1":"13.91"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"14.01","1":"14.01"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"13.73","1":"13.73"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"13.60","1":"13.60"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"12.84","1":"12.84"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"12.99","1":"12.99"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"12.78","1":"12.78"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"13.61","1":"13.61"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"14.04","1":"14.04"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"15.00","1":"15.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"15.22","1":"15.22"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"14.99","1":"14.99"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"15.41","1":"15.41"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"15.95","1":"15.95"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"15.83","1":"15.83"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"15.80","1":"15.80"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"15.98","1":"15.98"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"15.68","1":"15.68"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"15.00","1":"15.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"14.44","1":"14.44"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"14.41","1":"14.41"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"14.76","1":"14.76"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"14.67","1":"14.67"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"14.46","1":"14.46"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"14.96","1":"14.96"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"15.00","1":"15.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"15.67","1":"15.67"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"16.67","1":"16.67"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"17.67","1":"17.67"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"17.76","1":"17.76"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"18.76","1":"18.76"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"19.76","1":"19.76"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"20.76","1":"20.76"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"19.91","1":"19.91"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"20.48","1":"20.48"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"21.33","1":"21.33"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"20.93","1":"20.93"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"20.11","1":"20.11"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"19.89","1":"19.89"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"18.89","1":"18.89"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"18.93","1":"18.93"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"19.02","1":"19.02"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"18.52","1":"18.52"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"18.32","1":"18.32"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"17.69","1":"17.69"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"17.51","1":"17.51"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"17.25","1":"17.25"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"17.06","1":"17.06"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"16.82","1":"16.82"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"16.29","1":"16.29"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"16.45","1":"16.45"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"16.01","1":"16.01"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"15.84","1":"15.84"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"16.64","1":"16.64"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"16.68","1":"16.68"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"16.43","1":"16.43"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"15.81","1":"15.81"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"16.12","1":"16.12"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"15.71","1":"15.71"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"15.17","1":"15.17"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"15.17","1":"15.17"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"15.55","1":"15.55"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"15.62","1":"15.62"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"15.50","1":"15.50"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"15.96","1":"15.96"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"16.12","1":"16.12"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"16.20","1":"16.20"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"16.11","1":"16.11"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"15.94","1":"15.94"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"16.45","1":"16.45"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"16.09","1":"16.09"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"15.82","1":"15.82"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"15.75","1":"15.75"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"15.55","1":"15.55"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"15.38","1":"15.38"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"15.36","1":"15.36"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"15.10","1":"15.10"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"15.20","1":"15.20"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"15.20","1":"15.20"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"14.99","1":"14.99"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"15.01","1":"15.01"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"14.81","1":"14.81"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"15.81","1":"15.81"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"16.81","1":"16.81"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"17.04","1":"17.04"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"17.57","1":"17.57"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"16.76","1":"16.76"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"16.69","1":"16.69"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"16.51","1":"16.51"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"16.61","1":"16.61"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"17.61","1":"17.61"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"18.05","1":"18.05"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"17.51","1":"17.51"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"17.30","1":"17.30"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"17.13","1":"17.13"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"17.87","1":"17.87"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"18.21","1":"18.21"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"17.89","1":"17.89"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"18.89","1":"18.89"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"19.89","1":"19.89"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"20.36","1":"20.36"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"21.37","1":"21.37"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"22.43","1":"22.43"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"23.55","1":"23.55"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"22.78","1":"22.78"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"23.86","1":"23.86"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"25.05","1":"25.05"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"26.30","1":"26.30"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"25.54","1":"25.54"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"25.29","1":"25.29"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"26.55","1":"26.55"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"27.87","1":"27.87"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"28.92","1":"28.92"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"27.48","1":"27.48"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"27.14","1":"27.14"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"26.92","1":"26.92"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"28.26","1":"28.26"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"27.80","1":"27.80"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"27.58","1":"27.58"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"26.53","1":"26.53"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"26.62","1":"26.62"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"26.48","1":"26.48"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"26.00","1":"26.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"26.46","1":"26.46"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"27.78","1":"27.78"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"29.16","1":"29.16"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"29.80","1":"29.80"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"29.75","1":"29.75"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"29.38","1":"29.38"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"28.24","1":"28.24"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"27.23","1":"27.23"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"26.78","1":"26.78"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"27.10","1":"27.10"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"27.04","1":"27.04"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"25.92","1":"25.92"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"25.66","1":"25.66"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"25.11","1":"25.11"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"23.86","1":"23.86"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"23.72","1":"23.72"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"23.02","1":"23.02"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"24.17","1":"24.17"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"25.37","1":"25.37"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"24.80","1":"24.80"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"26.04","1":"26.04"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"26.48","1":"26.48"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"25.91","1":"25.91"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"25.65","1":"25.65"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"25.54","1":"25.54"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"25.47","1":"25.47"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"25.22","1":"25.22"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"25.01","1":"25.01"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"26.26","1":"26.26"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"26.23","1":"26.23"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"27.17","1":"27.17"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"28.11","1":"28.11"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"28.66","1":"28.66"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"30.09","1":"30.09"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"28.78","1":"28.78"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"27.76","1":"27.76"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"28.07","1":"28.07"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"27.75","1":"27.75"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"26.96","1":"26.96"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"26.82","1":"26.82"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"26.93","1":"26.93"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"26.78","1":"26.78"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"27.15","1":"27.15"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"26.74","1":"26.74"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"26.63","1":"26.63"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"26.56","1":"26.56"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"26.24","1":"26.24"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"25.85","1":"25.85"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"25.64","1":"25.64"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"26.92","1":"26.92"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"27.69","1":"27.69"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"28.39","1":"28.39"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"28.31","1":"28.31"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"27.58","1":"27.58"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"28.05","1":"28.05"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"29.45","1":"29.45"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"30.92","1":"30.92"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"32.46","1":"32.46"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"34.08","1":"34.08"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"35.78","1":"35.78"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"37.56","1":"37.56"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"35.72","1":"35.72"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"37.47","1":"37.47"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"36.93","1":"36.93"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"38.77","1":"38.77"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"40.70","1":"40.70"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"42.73","1":"42.73"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"44.86","1":"44.86"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"44.92","1":"44.92"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"46.08","1":"46.08"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"46.65","1":"46.65"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"47.37","1":"47.37"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"48.22","1":"48.22"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"48.71","1":"48.71"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"46.28","1":"46.28"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"43.99","1":"43.99"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"46.18","1":"46.18"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"48.48","1":"48.48"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"50.90","1":"50.90"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"52.97","1":"52.97"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"50.33","1":"50.33"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"47.92","1":"47.92"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"50.19","1":"50.19"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"52.69","1":"52.69"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"55.32","1":"55.32"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"53.25","1":"53.25"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"52.27","1":"52.27"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"54.27","1":"54.27"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"56.98","1":"56.98"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"58.14","1":"58.14"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"61.04","1":"61.04"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"61.15","1":"61.15"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"59.74","1":"59.74"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"58.09","1":"58.09"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"60.99","1":"60.99"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"58.04","1":"58.04"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"56.33","1":"56.33"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"53.80","1":"53.80"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"56.49","1":"56.49"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"59.31","1":"59.31"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"62.27","1":"62.27"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"61.35","1":"61.35"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"61.91","1":"61.91"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"61.74","1":"61.74"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"61.23","1":"61.23"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"58.86","1":"58.86"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"61.34","1":"61.34"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"63.35","1":"63.35"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"62.01","1":"62.01"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"61.55","1":"61.55"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"61.19","1":"61.19"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"61.82","1":"61.82"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"61.33","1":"61.33"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"60.92","1":"60.92"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"63.96","1":"63.96"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"67.15","1":"67.15"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"69.94","1":"69.94"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"70.89","1":"70.89"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"74.43","1":"74.43"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"77.00","1":"77.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"80.85","1":"80.85"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"78.63","1":"78.63"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"75.11","1":"75.11"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"75.00","1":"75.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"73.65","1":"73.65"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"77.33","1":"77.33"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"77.98","1":"77.98"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"77.05","1":"77.05"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"80.90","1":"80.90"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"84.94","1":"84.94"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"86.90","1":"86.90"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"91.24","1":"91.24"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"94.68","1":"94.68"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"91.14","1":"91.14"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"89.07","1":"89.07"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"86.49","1":"86.49"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"86.73","1":"86.73"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"91.06","1":"91.06"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"95.61","1":"95.61"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"100.35","1":"100.35"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"104.10","1":"104.10"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"109.15","1":"109.15"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"107.34","1":"107.34"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"111.72","1":"111.72"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"110.08","1":"110.08"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"113.69","1":"113.69"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"116.51","1":"116.51"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"112.08","1":"112.08"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"117.68","1":"117.68"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"123.56","1":"123.56"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"127.98","1":"127.98"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"127.91","1":"127.91"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"127.52","1":"127.52"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"125.24","1":"125.24"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"119.56","1":"119.56"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"121.57","1":"121.57"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"120.35","1":"120.35"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"120.41","1":"120.41"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"116.32","1":"116.32"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"122.13","1":"122.13"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"116.37","1":"116.37"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"113.60","1":"113.60"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"116.10","1":"116.10"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"118.01","1":"118.01"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"113.05","1":"113.05"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"107.49","1":"107.49"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"102.28","1":"102.28"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"98.47","1":"98.47"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"103.39","1":"103.39"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"108.55","1":"108.55"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"113.97","1":"113.97"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"113.80","1":"113.80"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"108.14","1":"108.14"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"102.74","1":"102.74"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"97.61","1":"97.61"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"90.05","1":"90.05"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"94.55","1":"94.55"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"98.84","1":"98.84"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"95.61","1":"95.61"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"93.62","1":"93.62"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"98.08","1":"98.08"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"101.60","1":"101.60"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"98.53","1":"98.53"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"98.96","1":"98.96"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"94.35","1":"94.35"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"95.11","1":"95.11"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"99.85","1":"99.85"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"97.19","1":"97.19"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"99.16","1":"99.16"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"102.36","1":"102.36"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"98.19","1":"98.19"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"99.60","1":"99.60"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"95.36","1":"95.36"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"95.99","1":"95.99"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"94.71","1":"94.71"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"97.74","1":"97.74"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"95.95","1":"95.95"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"93.76","1":"93.76"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"95.80","1":"95.80"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"95.00","1":"95.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"97.89","1":"97.89"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"97.26","1":"97.26"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"94.53","1":"94.53"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"94.61","1":"94.61"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"94.91","1":"94.91"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"92.10","1":"92.10"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"93.67","1":"93.67"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"92.05","1":"92.05"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"94.13","1":"94.13"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"91.20","1":"91.20"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"90.52","1":"90.52"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"89.11","1":"89.11"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"93.56","1":"93.56"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"95.05","1":"95.05"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"90.30","1":"90.30"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"89.59","1":"89.59"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"86.56","1":"86.56"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"82.52","1":"82.52"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"79.08","1":"79.08"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"83.03","1":"83.03"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"87.18","1":"87.18"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"91.53","1":"91.53"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"94.07","1":"94.07"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"92.62","1":"92.62"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"90.04","1":"90.04"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"89.46","1":"89.46"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"93.56","1":"93.56"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"94.20","1":"94.20"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"91.79","1":"91.79"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"89.66","1":"89.66"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"93.40","1":"93.40"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"91.03","1":"91.03"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"86.79","1":"86.79"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"89.60","1":"89.60"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"89.94","1":"89.94"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"88.43","1":"88.43"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"89.99","1":"89.99"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"89.59","1":"89.59"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"88.27","1":"88.27"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"86.33","1":"86.33"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"85.24","1":"85.24"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"89.50","1":"89.50"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"89.03","1":"89.03"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"87.38","1":"87.38"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"87.53","1":"87.53"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"90.75","1":"90.75"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"88.33","1":"88.33"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"85.64","1":"85.64"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"83.19","1":"83.19"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"84.37","1":"84.37"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"84.47","1":"84.47"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"80.74","1":"80.74"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"79.86","1":"79.86"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"78.00","1":"78.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"75.43","1":"75.43"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"77.76","1":"77.76"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"79.00","1":"79.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"81.88","1":"81.88"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"83.54","1":"83.54"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"86.67","1":"86.67"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"85.73","1":"85.73"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"85.81","1":"85.81"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"81.62","1":"81.62"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"83.33","1":"83.33"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"80.59","1":"80.59"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"79.45","1":"79.45"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"78.00","1":"78.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"74.16","1":"74.16"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"77.83","1":"77.83"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"75.18","1":"75.18"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"78.63","1":"78.63"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"76.45","1":"76.45"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"79.42","1":"79.42"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"80.57","1":"80.57"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"79.28","1":"79.28"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"77.96","1":"77.96"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"77.50","1":"77.50"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"76.22","1":"76.22"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"75.68","1":"75.68"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"79.46","1":"79.46"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"81.36","1":"81.36"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"78.29","1":"78.29"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"79.13","1":"79.13"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"78.14","1":"78.14"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"77.60","1":"77.60"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"77.00","1":"77.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"80.52","1":"80.52"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"78.10","1":"78.10"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"79.81","1":"79.81"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"79.76","1":"79.76"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"79.00","1":"79.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"80.00","1":"80.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"81.28","1":"81.28"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"81.03","1":"81.03"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"81.97","1":"81.97"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"78.85","1":"78.85"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"75.67","1":"75.67"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"75.05","1":"75.05"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"76.96","1":"76.96"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"78.80","1":"78.80"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"77.69","1":"77.69"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"75.67","1":"75.67"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"75.00","1":"75.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"73.85","1":"73.85"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"76.35","1":"76.35"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"76.38","1":"76.38"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"73.26","1":"73.26"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"72.12","1":"72.12"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"74.80","1":"74.80"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"72.69","1":"72.69"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"72.72","1":"72.72"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"73.50","1":"73.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"72.78","1":"72.78"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"71.53","1":"71.53"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"72.00","1":"72.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"74.53","1":"74.53"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"76.53","1":"76.53"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"74.59","1":"74.59"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"75.33","1":"75.33"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"76.49","1":"76.49"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"76.60","1":"76.60"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"76.50","1":"76.50"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"78.25","1":"78.25"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"79.19","1":"79.19"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"80.72","1":"80.72"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"80.00","1":"80.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"83.40","1":"83.40"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"82.98","1":"82.98"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"82.68","1":"82.68"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"79.39","1":"79.39"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"80.00","1":"80.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"78.24","1":"78.24"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"78.50","1":"78.50"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"75.99","1":"75.99"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"74.02","1":"74.02"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"74.22","1":"74.22"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"74.99","1":"74.99"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"71.47","1":"71.47"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"75.04","1":"75.04"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"76.71","1":"76.71"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"75.09","1":"75.09"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"75.53","1":"75.53"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"72.10","1":"72.10"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"72.15","1":"72.15"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"71.18","1":"71.18"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"73.97","1":"73.97"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"72.50","1":"72.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"72.56","1":"72.56"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"71.00","1":"71.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"71.00","1":"71.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"70.87","1":"70.87"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"70.00","1":"70.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"70.00","1":"70.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"70.05","1":"70.05"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"70.00","1":"70.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"69.01","1":"69.01"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"70.50","1":"70.50"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"71.50","1":"71.50"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"72.51","1":"72.51"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"72.01","1":"72.01"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"73.95","1":"73.95"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"74.90","1":"74.90"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"72.48","1":"72.48"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"71.13","1":"71.13"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"72.45","1":"72.45"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"72.00","1":"72.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"70.01","1":"70.01"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"72.00","1":"72.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"71.00","1":"71.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"70.35","1":"70.35"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"69.25","1":"69.25"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"72.71","1":"72.71"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"74.00","1":"74.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"73.96","1":"73.96"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"75.63","1":"75.63"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"74.94","1":"74.94"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"74.00","1":"74.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"74.05","1":"74.05"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"74.00","1":"74.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"73.50","1":"73.50"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"72.50","1":"72.50"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"70.00","1":"70.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"69.20","1":"69.20"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"69.70","1":"69.70"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"69.40","1":"69.40"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"69.67","1":"69.67"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"70.00","1":"70.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"70.00","1":"70.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"70.00","1":"70.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"70.00","1":"70.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"67.99","1":"67.99"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"67.00","1":"67.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"66.25","1":"66.25"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"65.00","1":"65.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"64.13","1":"64.13"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"62.77","1":"62.77"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"61.93","1":"61.93"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"59.50","1":"59.50"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"62.00","1":"62.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"60.00","1":"60.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"63.00","1":"63.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"66.08","1":"66.08"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"65.50","1":"65.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"63.11","1":"63.11"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"66.00","1":"66.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"68.17","1":"68.17"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"70.27","1":"70.27"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"71.50","1":"71.50"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"74.65","1":"74.65"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"78.12","1":"78.12"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"76.00","1":"76.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"75.00","1":"75.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"74.10","1":"74.10"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"71.00","1":"71.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"73.84","1":"73.84"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"71.02","1":"71.02"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"70.00","1":"70.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"72.83","1":"72.83"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"69.40","1":"69.40"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"72.36","1":"72.36"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"71.64","1":"71.64"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"71.00","1":"71.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"70.50","1":"70.50"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"70.00","1":"70.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"69.57","1":"69.57"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"69.00","1":"69.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"65.71","1":"65.71"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"68.99","1":"68.99"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"72.40","1":"72.40"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"72.00","1":"72.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"71.00","1":"71.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"68.67","1":"68.67"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"69.49","1":"69.49"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"70.00","1":"70.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"70.00","1":"70.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"69.10","1":"69.10"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"69.90","1":"69.90"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"72.00","1":"72.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"73.96","1":"73.96"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"70.27","1":"70.27"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"67.34","1":"67.34"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"65.15","1":"65.15"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"68.40","1":"68.40"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"71.45","1":"71.45"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"72.00","1":"72.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"72.98","1":"72.98"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"70.85","1":"70.85"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"67.51","1":"67.51"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"69.89","1":"69.89"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"69.50","1":"69.50"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"67.00","1":"67.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"65.00","1":"65.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"65.00","1":"65.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"63.50","1":"63.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"60.77","1":"60.77"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"62.00","1":"62.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"60.08","1":"60.08"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"60.25","1":"60.25"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"57.51","1":"57.51"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"56.51","1":"56.51"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"56.00","1":"56.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"56.00","1":"56.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"58.80","1":"58.80"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"58.10","1":"58.10"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"57.28","1":"57.28"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"57.00","1":"57.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"54.15","1":"54.15"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"55.00","1":"55.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"57.31","1":"57.31"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"57.50","1":"57.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"54.63","1":"54.63"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"55.00","1":"55.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"53.00","1":"53.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"52.06","1":"52.06"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"54.66","1":"54.66"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"56.13","1":"56.13"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"57.00","1":"57.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"59.85","1":"59.85"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"58.00","1":"58.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"60.90","1":"60.90"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"63.23","1":"63.23"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"66.19","1":"66.19"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"69.33","1":"69.33"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"72.79","1":"72.79"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"74.01","1":"74.01"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"74.50","1":"74.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"71.02","1":"71.02"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"71.00","1":"71.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"71.00","1":"71.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"72.77","1":"72.77"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"70.00","1":"70.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"71.66","1":"71.66"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"68.10","1":"68.10"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"70.96","1":"70.96"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"71.90","1":"71.90"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"73.37","1":"73.37"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"71.53","1":"71.53"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"71.53","1":"71.53"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"68.05","1":"68.05"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"66.34","1":"66.34"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"69.00","1":"69.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"69.00","1":"69.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"70.00","1":"70.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"71.25","1":"71.25"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"71.01","1":"71.01"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"72.96","1":"72.96"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"72.97","1":"72.97"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"70.10","1":"70.10"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"69.00","1":"69.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"66.50","1":"66.50"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"66.35","1":"66.35"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"68.20","1":"68.20"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"71.37","1":"71.37"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"68.04","1":"68.04"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"70.50","1":"70.50"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"68.54","1":"68.54"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"71.44","1":"71.44"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"71.04","1":"71.04"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"69.10","1":"69.10"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"69.91","1":"69.91"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"69.97","1":"69.97"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"68.21","1":"68.21"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"67.01","1":"67.01"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"69.81","1":"69.81"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"67.55","1":"67.55"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"70.00","1":"70.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"71.45","1":"71.45"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"71.97","1":"71.97"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"69.30","1":"69.30"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"67.00","1":"67.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"64.01","1":"64.01"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"66.48","1":"66.48"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"63.20","1":"63.20"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"60.04","1":"60.04"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"62.50","1":"62.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"57.38","1":"57.38"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"54.60","1":"54.60"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"51.87","1":"51.87"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"52.35","1":"52.35"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"49.74","1":"49.74"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"48.69","1":"48.69"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"46.26","1":"46.26"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"45.49","1":"45.49"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"44.90","1":"44.90"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"46.85","1":"46.85"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"44.51","1":"44.51"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"42.29","1":"42.29"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"43.45","1":"43.45"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"45.50","1":"45.50"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"46.45","1":"46.45"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"44.13","1":"44.13"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"45.95","1":"45.95"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"41.80","1":"41.80"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"43.89","1":"43.89"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"41.00","1":"41.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"42.64","1":"42.64"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"40.51","1":"40.51"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"37.25","1":"37.25"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"35.39","1":"35.39"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"33.69","1":"33.69"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"32.05","1":"32.05"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"30.50","1":"30.50"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"28.98","1":"28.98"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"27.60","1":"27.60"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"27.49","1":"27.49"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"28.75","1":"28.75"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"29.79","1":"29.79"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"31.50","1":"31.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"31.25","1":"31.25"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"32.81","1":"32.81"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"34.45","1":"34.45"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"35.50","1":"35.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"34.10","1":"34.10"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"34.00","1":"34.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"32.34","1":"32.34"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"33.70","1":"33.70"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"33.00","1":"33.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"33.00","1":"33.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"34.64","1":"34.64"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"36.37","1":"36.37"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"38.11","1":"38.11"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"38.00","1":"38.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"38.00","1":"38.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"39.50","1":"39.50"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"40.97","1":"40.97"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"42.89","1":"42.89"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"43.00","1":"43.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"43.00","1":"43.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"40.85","1":"40.85"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"38.86","1":"38.86"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"38.85","1":"38.85"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"37.05","1":"37.05"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"37.00","1":"37.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"37.01","1":"37.01"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"35.16","1":"35.16"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"36.00","1":"36.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"37.00","1":"37.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"37.55","1":"37.55"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"36.01","1":"36.01"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"34.22","1":"34.22"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"33.10","1":"33.10"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"33.01","1":"33.01"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"34.66","1":"34.66"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"36.39","1":"36.39"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"38.20","1":"38.20"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"40.11","1":"40.11"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"42.11","1":"42.11"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"43.11","1":"43.11"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"41.27","1":"41.27"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"42.50","1":"42.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"40.38","1":"40.38"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"38.50","1":"38.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"37.31","1":"37.31"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"38.48","1":"38.48"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"39.50","1":"39.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"38.50","1":"38.50"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"37.40","1":"37.40"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"35.77","1":"35.77"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"35.00","1":"35.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"35.70","1":"35.70"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"35.50","1":"35.50"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"33.73","1":"33.73"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"32.15","1":"32.15"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"30.57","1":"30.57"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"32.09","1":"32.09"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"33.69","1":"33.69"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"35.37","1":"35.37"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"34.25","1":"34.25"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"33.25","1":"33.25"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"34.37","1":"34.37"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"36.08","1":"36.08"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"37.88","1":"37.88"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"37.10","1":"37.10"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"36.25","1":"36.25"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"36.25","1":"36.25"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"36.00","1":"36.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"34.02","1":"34.02"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"33.10","1":"33.10"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"34.92","1":"34.92"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"36.74","1":"36.74"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"38.76","1":"38.76"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"37.40","1":"37.40"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"36.00","1":"36.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"34.80","1":"34.80"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"36.88","1":"36.88"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"35.50","1":"35.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"34.22","1":"34.22"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"35.92","1":"35.92"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"36.00","1":"36.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"36.70","1":"36.70"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"35.00","1":"35.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"35.40","1":"35.40"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"34.50","1":"34.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"32.51","1":"32.51"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"34.62","1":"34.62"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"36.87","1":"36.87"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"35.50","1":"35.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"35.49","1":"35.49"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"36.45","1":"36.45"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"39.00","1":"39.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"40.90","1":"40.90"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"41.00","1":"41.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"38.51","1":"38.51"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"39.00","1":"39.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"35.25","1":"35.25"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"32.61","1":"32.61"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"33.00","1":"33.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"35.47","1":"35.47"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"38.13","1":"38.13"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"36.12","1":"36.12"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"37.98","1":"37.98"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"37.99","1":"37.99"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"36.15","1":"36.15"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"38.71","1":"38.71"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"40.03","1":"40.03"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"42.50","1":"42.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"42.75","1":"42.75"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"41.00","1":"41.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"37.96","1":"37.96"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"40.80","1":"40.80"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"38.86","1":"38.86"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"36.80","1":"36.80"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"35.00","1":"35.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"35.50","1":"35.50"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"32.04","1":"32.04"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"32.95","1":"32.95"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"35.42","1":"35.42"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"34.51","1":"34.51"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"37.09","1":"37.09"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"39.87","1":"39.87"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"42.86","1":"42.86"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"40.09","1":"40.09"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"42.90","1":"42.90"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"46.11","1":"46.11"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"49.50","1":"49.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"49.20","1":"49.20"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"44.50","1":"44.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"44.99","1":"44.99"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"41.62","1":"41.62"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"40.32","1":"40.32"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"40.05","1":"40.05"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"41.97","1":"41.97"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"38.83","1":"38.83"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"37.68","1":"37.68"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"38.70","1":"38.70"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"38.70","1":"38.70"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"39.06","1":"39.06"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"37.50","1":"37.50"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"37.00","1":"37.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"37.45","1":"37.45"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"36.26","1":"36.26"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"35.37","1":"35.37"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"38.02","1":"38.02"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"37.90","1":"37.90"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"36.50","1":"36.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"36.99","1":"36.99"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"36.10","1":"36.10"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.50","1":"35.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"35.18","1":"35.18"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"37.81","1":"37.81"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"36.09","1":"36.09"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"36.03","1":"36.03"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"38.00","1":"38.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"38.00","1":"38.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"37.21","1":"37.21"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"38.00","1":"38.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"38.00","1":"38.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"38.75","1":"38.75"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"38.89","1":"38.89"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"39.50","1":"39.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"39.99","1":"39.99"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"41.20","1":"41.20"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"43.01","1":"43.01"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"43.96","1":"43.96"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"44.50","1":"44.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"43.10","1":"43.10"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"43.70","1":"43.70"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"43.80","1":"43.80"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"43.92","1":"43.92"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"38.00","1":"38.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"40.38","1":"40.38"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"39.50","1":"39.50"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"41.43","1":"41.43"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"40.10","1":"40.10"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"42.38","1":"42.38"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"44.97","1":"44.97"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"45.00","1":"45.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"43.00","1":"43.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"43.85","1":"43.85"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"45.43","1":"45.43"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"46.46","1":"46.46"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"43.00","1":"43.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"41.30","1":"41.30"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"40.10","1":"40.10"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"42.80","1":"42.80"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"42.80","1":"42.80"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"43.00","1":"43.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"44.00","1":"44.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"43.00","1":"43.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"42.50","1":"42.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"44.75","1":"44.75"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"42.30","1":"42.30"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"42.00","1":"42.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"42.00","1":"42.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"42.00","1":"42.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"40.55","1":"40.55"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"40.50","1":"40.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"40.50","1":"40.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"40.50","1":"40.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"41.99","1":"41.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"41.61","1":"41.61"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"41.10","1":"41.10"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"43.00","1":"43.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"43.00","1":"43.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"40.71","1":"40.71"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"43.76","1":"43.76"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"47.02","1":"47.02"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"50.45","1":"50.45"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"46.70","1":"46.70"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"43.15","1":"43.15"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"42.01","1":"42.01"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"40.15","1":"40.15"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"39.49","1":"39.49"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"39.25","1":"39.25"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"40.95","1":"40.95"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"40.30","1":"40.30"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"39.25","1":"39.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"39.01","1":"39.01"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"37.44","1":"37.44"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"36.75","1":"36.75"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"34.40","1":"34.40"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"36.01","1":"36.01"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"35.00","1":"35.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"35.40","1":"35.40"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"35.45","1":"35.45"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"34.90","1":"34.90"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"32.81","1":"32.81"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"32.50","1":"32.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"32.10","1":"32.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"31.18","1":"31.18"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"31.97","1":"31.97"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"33.50","1":"33.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"32.55","1":"32.55"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"35.47","1":"35.47"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"38.13","1":"38.13"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"38.00","1":"38.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"35.15","1":"35.15"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"34.50","1":"34.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"33.50","1":"33.50"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"33.33","1":"33.33"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"34.50","1":"34.50"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"32.30","1":"32.30"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"34.72","1":"34.72"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"34.73","1":"34.73"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"32.68","1":"32.68"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"32.06","1":"32.06"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"31.50","1":"31.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"33.86","1":"33.86"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"33.51","1":"33.51"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"32.30","1":"32.30"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"34.72","1":"34.72"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"36.49","1":"36.49"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"35.00","1":"35.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"37.62","1":"37.62"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"40.44","1":"40.44"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"40.00","1":"40.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"38.05","1":"38.05"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"36.11","1":"36.11"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"37.10","1":"37.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"36.05","1":"36.05"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"36.99","1":"36.99"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"37.99","1":"37.99"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"38.00","1":"38.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"39.90","1":"39.90"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"40.90","1":"40.90"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"40.85","1":"40.85"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"39.81","1":"39.81"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"41.69","1":"41.69"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"39.70","1":"39.70"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"41.79","1":"41.79"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"42.58","1":"42.58"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"43.74","1":"43.74"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"45.33","1":"45.33"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"44.90","1":"44.90"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"45.18","1":"45.18"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"45.18","1":"45.18"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"42.99","1":"42.99"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"45.38","1":"45.38"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"46.09","1":"46.09"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"47.33","1":"47.33"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"47.52","1":"47.52"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"48.50","1":"48.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"46.50","1":"46.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"49.98","1":"49.98"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"51.51","1":"51.51"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"52.10","1":"52.10"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"52.53","1":"52.53"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"52.09","1":"52.09"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"52.17","1":"52.17"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"55.98","1":"55.98"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"55.98","1":"55.98"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"55.40","1":"55.40"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"55.99","1":"55.99"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"54.96","1":"54.96"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"56.42","1":"56.42"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"58.11","1":"58.11"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"57.04","1":"57.04"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"56.00","1":"56.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"56.07","1":"56.07"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"55.52","1":"55.52"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"55.52","1":"55.52"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"52.25","1":"52.25"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"54.00","1":"54.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"50.10","1":"50.10"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"53.00","1":"53.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"54.75","1":"54.75"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"54.60","1":"54.60"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"54.43","1":"54.43"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"55.25","1":"55.25"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"54.35","1":"54.35"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"52.00","1":"52.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"53.45","1":"53.45"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"52.90","1":"52.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"50.00","1":"50.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"50.00","1":"50.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"53.75","1":"53.75"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"56.70","1":"56.70"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"53.99","1":"53.99"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"54.92","1":"54.92"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"56.42","1":"56.42"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"53.00","1":"53.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"54.85","1":"54.85"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"53.50","1":"53.50"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"54.98","1":"54.98"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"52.50","1":"52.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"52.50","1":"52.50"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"50.02","1":"50.02"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"51.45","1":"51.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"51.50","1":"51.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"48.00","1":"48.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"51.20","1":"51.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"54.90","1":"54.90"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"54.00","1":"54.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"50.00","1":"50.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"47.05","1":"47.05"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"49.80","1":"49.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"46.08","1":"46.08"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"48.98","1":"48.98"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"46.00","1":"46.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"46.90","1":"46.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"47.49","1":"47.49"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"47.97","1":"47.97"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"48.88","1":"48.88"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"46.89","1":"46.89"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"48.39","1":"48.39"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"46.99","1":"46.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"47.90","1":"47.90"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"44.31","1":"44.31"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"44.20","1":"44.20"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"43.70","1":"43.70"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"44.75","1":"44.75"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"44.30","1":"44.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"41.00","1":"41.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"42.99","1":"42.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"42.16","1":"42.16"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"42.40","1":"42.40"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"41.99","1":"41.99"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"41.99","1":"41.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"38.85","1":"38.85"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"39.70","1":"39.70"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"40.00","1":"40.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"39.90","1":"39.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"36.91","1":"36.91"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"39.69","1":"39.69"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"42.66","1":"42.66"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"43.60","1":"43.60"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"46.80","1":"46.80"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"47.99","1":"47.99"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"50.50","1":"50.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"47.00","1":"47.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"47.40","1":"47.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"48.90","1":"48.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"45.24","1":"45.24"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"43.80","1":"43.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"40.55","1":"40.55"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"43.59","1":"43.59"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"43.50","1":"43.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"40.50","1":"40.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"41.00","1":"41.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"41.06","1":"41.06"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"39.39","1":"39.39"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"39.70","1":"39.70"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"42.67","1":"42.67"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"45.87","1":"45.87"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"42.45","1":"42.45"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"39.30","1":"39.30"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"43.01","1":"43.01"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"37.02","1":"37.02"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"39.77","1":"39.77"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"37.02","1":"37.02"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"39.79","1":"39.79"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"39.77","1":"39.77"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"42.75","1":"42.75"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"43.00","1":"43.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"44.99","1":"44.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"45.50","1":"45.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"41.63","1":"41.63"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"45.00","1":"45.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"41.63","1":"41.63"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"42.00","1":"42.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"39.10","1":"39.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"40.20","1":"40.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"41.00","1":"41.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"41.50","1":"41.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"41.00","1":"41.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"40.01","1":"40.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"39.75","1":"39.75"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"39.77","1":"39.77"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"42.74","1":"42.74"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"45.88","1":"45.88"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"44.00","1":"44.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"37.65","1":"37.65"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"34.88","1":"34.88"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"32.27","1":"32.27"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"30.50","1":"30.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"31.17","1":"31.17"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"33.50","1":"33.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"35.90","1":"35.90"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"38.59","1":"38.59"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"41.48","1":"41.48"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"38.39","1":"38.39"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"41.26","1":"41.26"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"38.50","1":"38.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"37.00","1":"37.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"34.85","1":"34.85"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"37.25","1":"37.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"39.43","1":"39.43"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"36.57","1":"36.57"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"38.84","1":"38.84"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"38.85","1":"38.85"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"41.72","1":"41.72"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"40.50","1":"40.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"37.76","1":"37.76"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"32.69","1":"32.69"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"35.14","1":"35.14"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"36.89","1":"36.89"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"39.99","1":"39.99"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"39.99","1":"39.99"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"43.82","1":"43.82"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"41.63","1":"41.63"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"47.85","1":"47.85"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"42.10","1":"42.10"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"40.50","1":"40.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"37.47","1":"37.47"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"35.88","1":"35.88"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"37.80","1":"37.80"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"36.00","1":"36.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"33.85","1":"33.85"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"36.40","1":"36.40"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"39.12","1":"39.12"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"37.00","1":"37.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"34.23","1":"34.23"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"36.80","1":"36.80"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"39.50","1":"39.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"41.66","1":"41.66"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"44.00","1":"44.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"40.70","1":"40.70"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"37.70","1":"37.70"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"37.70","1":"37.70"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"34.87","1":"34.87"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"34.87","1":"34.87"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"35.00","1":"35.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"34.00","1":"34.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"32.51","1":"32.51"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"34.81","1":"34.81"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"37.42","1":"37.42"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"34.61","1":"34.61"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"37.21","1":"37.21"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"35.00","1":"35.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"33.50","1":"33.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"36.01","1":"36.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"36.00","1":"36.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"37.50","1":"37.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"37.50","1":"37.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"35.30","1":"35.30"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"37.95","1":"37.95"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"37.63","1":"37.63"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"35.99","1":"35.99"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"38.69","1":"38.69"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"39.99","1":"39.99"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"37.30","1":"37.30"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"39.00","1":"39.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"38.75","1":"38.75"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"35.88","1":"35.88"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"38.57","1":"38.57"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"36.00","1":"36.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"36.50","1":"36.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"38.65","1":"38.65"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"36.50","1":"36.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"33.10","1":"33.10"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"33.60","1":"33.60"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"33.98","1":"33.98"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"36.00","1":"36.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"36.00","1":"36.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"34.75","1":"34.75"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"37.36","1":"37.36"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"34.60","1":"34.60"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"36.88","1":"36.88"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"38.33","1":"38.33"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"39.95","1":"39.95"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"37.01","1":"37.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"37.10","1":"37.10"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"36.86","1":"36.86"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"39.05","1":"39.05"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"36.20","1":"36.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"33.87","1":"33.87"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"33.80","1":"33.80"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"34.50","1":"34.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"35.94","1":"35.94"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"34.25","1":"34.25"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"36.81","1":"36.81"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"39.57","1":"39.57"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"39.30","1":"39.30"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"37.91","1":"37.91"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"35.52","1":"35.52"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"35.00","1":"35.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"35.15","1":"35.15"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"35.15","1":"35.15"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"33.66","1":"33.66"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"33.66","1":"33.66"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"31.81","1":"31.81"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"34.51","1":"34.51"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"34.79","1":"34.79"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"34.79","1":"34.79"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"34.52","1":"34.52"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"37.37","1":"37.37"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"37.37","1":"37.37"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"37.37","1":"37.37"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"39.76","1":"39.76"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"36.31","1":"36.31"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"39.24","1":"39.24"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"37.27","1":"37.27"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"37.80","1":"37.80"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"33.25","1":"33.25"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"36.41","1":"36.41"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"39.86","1":"39.86"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"39.86","1":"39.86"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"39.86","1":"39.86"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"39.86","1":"39.86"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"39.86","1":"39.86"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"36.40","1":"36.40"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"37.06","1":"37.06"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"38.38","1":"38.38"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"38.00","1":"38.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"35.00","1":"35.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"38.50","1":"38.50"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"42.35","1":"42.35"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"43.00","1":"43.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"43.00","1":"43.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"43.00","1":"43.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"43.00","1":"43.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"39.18","1":"39.18"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"39.18","1":"39.18"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"39.18","1":"39.18"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"36.32","1":"36.32"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"36.32","1":"36.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"36.32","1":"36.32"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"36.32","1":"36.32"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"34.77","1":"34.77"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"38.25","1":"38.25"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"34.43","1":"34.43"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"34.59","1":"34.59"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"31.95","1":"31.95"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"30.05","1":"30.05"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"30.00","1":"30.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"30.00","1":"30.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"28.44","1":"28.44"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"27.07","1":"27.07"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"27.14","1":"27.14"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"27.74","1":"27.74"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"30.51","1":"30.51"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"33.56","1":"33.56"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"34.75","1":"34.75"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"31.39","1":"31.39"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"29.40","1":"29.40"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"30.19","1":"30.19"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"31.95","1":"31.95"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"31.36","1":"31.36"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"31.36","1":"31.36"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"30.24","1":"30.24"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"30.24","1":"30.24"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"27.61","1":"27.61"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"29.92","1":"29.92"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"30.04","1":"30.04"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"30.04","1":"30.04"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"30.04","1":"30.04"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"30.11","1":"30.11"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"27.10","1":"27.10"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"25.26","1":"25.26"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"26.21","1":"26.21"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"28.83","1":"28.83"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"29.91","1":"29.91"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"30.25","1":"30.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"29.69","1":"29.69"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"28.00","1":"28.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"27.75","1":"27.75"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"27.25","1":"27.25"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"27.88","1":"27.88"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"27.90","1":"27.90"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"27.90","1":"27.90"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"27.50","1":"27.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"27.50","1":"27.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"28.22","1":"28.22"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"28.22","1":"28.22"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"29.25","1":"29.25"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"28.29","1":"28.29"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"29.42","1":"29.42"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"29.00","1":"29.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"29.34","1":"29.34"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"28.92","1":"28.92"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"28.60","1":"28.60"}]}