{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"14.60","1":"14.60"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"14.30","1":"14.30"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"14.30","1":"14.30"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"14.30","1":"14.30"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"14.30","1":"14.30"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"14.45","1":"14.45"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"14.50","1":"14.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"14.60","1":"14.60"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"14.50","1":"14.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"14.25","1":"14.25"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"14.40","1":"14.40"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"14.30","1":"14.30"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"14.35","1":"14.35"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"14.40","1":"14.40"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"14.55","1":"14.55"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"14.50","1":"14.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"15.10","1":"15.10"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"14.85","1":"14.85"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"14.40","1":"14.40"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"14.40","1":"14.40"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"14.35","1":"14.35"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"14.00","1":"14.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"14.40","1":"14.40"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"14.80","1":"14.80"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"14.60","1":"14.60"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"14.75","1":"14.75"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"14.80","1":"14.80"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"14.40","1":"14.40"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"14.75","1":"14.75"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"14.60","1":"14.60"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"14.60","1":"14.60"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"14.60","1":"14.60"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"13.90","1":"13.90"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"13.90","1":"13.90"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"14.05","1":"14.05"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"14.25","1":"14.25"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"14.30","1":"14.30"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"15.25","1":"15.25"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"16.90","1":"16.90"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"16.35","1":"16.35"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"15.95","1":"15.95"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"15.65","1":"15.65"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"15.25","1":"15.25"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"14.75","1":"14.75"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"15.70","1":"15.70"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"15.90","1":"15.90"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"16.25","1":"16.25"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"16.75","1":"16.75"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"17.50","1":"17.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"17.05","1":"17.05"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"17.50","1":"17.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"13.10","1":"13.10"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"13.00","1":"13.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"12.50","1":"12.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"12.35","1":"12.35"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"12.00","1":"12.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"11.95","1":"11.95"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"11.50","1":"11.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"11.00","1":"11.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"11.30","1":"11.30"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"10.95","1":"10.95"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"11.25","1":"11.25"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"11.05","1":"11.05"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"11.50","1":"11.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"11.50","1":"11.50"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"11.75","1":"11.75"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"12.35","1":"12.35"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"12.30","1":"12.30"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"13.70","1":"13.70"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"13.25","1":"13.25"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"12.85","1":"12.85"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"11.85","1":"11.85"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"12.10","1":"12.10"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"11.15","1":"11.15"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"11.15","1":"11.15"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"11.25","1":"11.25"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"10.25","1":"10.25"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"11.20","1":"11.20"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"11.80","1":"11.80"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"12.20","1":"12.20"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"11.30","1":"11.30"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"11.10","1":"11.10"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"11.70","1":"11.70"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"11.15","1":"11.15"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"11.20","1":"11.20"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"11.25","1":"11.25"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"11.15","1":"11.15"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"10.80","1":"10.80"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"10.85","1":"10.85"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"11.25","1":"11.25"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"11.00","1":"11.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"11.40","1":"11.40"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"10.65","1":"10.65"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"10.25","1":"10.25"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"10.70","1":"10.70"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"10.75","1":"10.75"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"10.90","1":"10.90"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"11.50","1":"11.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"11.10","1":"11.10"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"10.70","1":"10.70"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"10.30","1":"10.30"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"10.15","1":"10.15"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"10.15","1":"10.15"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"10.25","1":"10.25"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"10.25","1":"10.25"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"10.35","1":"10.35"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"10.30","1":"10.30"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"10.30","1":"10.30"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"10.15","1":"10.15"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"10.10","1":"10.10"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"10.10","1":"10.10"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"10.05","1":"10.05"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"10.00","1":"10.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"9.85","1":"9.85"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"9.95","1":"9.95"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"9.90","1":"9.90"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"9.50","1":"9.50"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"9.50","1":"9.50"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"9.45","1":"9.45"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"8.90","1":"8.90"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"8.80","1":"8.80"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"9.60","1":"9.60"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"9.70","1":"9.70"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"9.65","1":"9.65"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"10.45","1":"10.45"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"9.90","1":"9.90"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"9.85","1":"9.85"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"9.85","1":"9.85"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"9.50","1":"9.50"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"9.65","1":"9.65"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"9.45","1":"9.45"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"9.50","1":"9.50"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"9.40","1":"9.40"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"9.25","1":"9.25"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"9.35","1":"9.35"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"9.60","1":"9.60"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"9.60","1":"9.60"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"9.30","1":"9.30"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"9.45","1":"9.45"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"9.05","1":"9.05"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"11.95","1":"11.95"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"10.95","1":"10.95"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"10.50","1":"10.50"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"10.20","1":"10.20"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"10.15","1":"10.15"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"10.05","1":"10.05"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"10.20","1":"10.20"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"10.20","1":"10.20"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"9.80","1":"9.80"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"9.75","1":"9.75"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"9.80","1":"9.80"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"9.45","1":"9.45"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"9.45","1":"9.45"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"9.05","1":"9.05"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"9.45","1":"9.45"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"9.55","1":"9.55"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"9.40","1":"9.40"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"9.25","1":"9.25"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"9.40","1":"9.40"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"8.90","1":"8.90"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"8.85","1":"8.85"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"8.75","1":"8.75"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"8.50","1":"8.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"8.95","1":"8.95"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"8.60","1":"8.60"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"8.45","1":"8.45"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"8.75","1":"8.75"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"9.30","1":"9.30"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"9.10","1":"9.10"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"8.90","1":"8.90"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"9.20","1":"9.20"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"9.10","1":"9.10"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"9.20","1":"9.20"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"8.90","1":"8.90"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"8.85","1":"8.85"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"8.80","1":"8.80"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"8.35","1":"8.35"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"8.40","1":"8.40"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"9.60","1":"9.60"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"9.85","1":"9.85"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"9.95","1":"9.95"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"9.70","1":"9.70"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"9.70","1":"9.70"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"9.60","1":"9.60"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"10.20","1":"10.20"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"10.15","1":"10.15"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"10.30","1":"10.30"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"10.50","1":"10.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"10.15","1":"10.15"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"9.75","1":"9.75"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"9.65","1":"9.65"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"9.75","1":"9.75"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"10.30","1":"10.30"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"10.10","1":"10.10"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"10.25","1":"10.25"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"10.90","1":"10.90"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"11.90","1":"11.90"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"11.85","1":"11.85"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"11.65","1":"11.65"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"11.70","1":"11.70"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"11.55","1":"11.55"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"12.55","1":"12.55"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"11.95","1":"11.95"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"11.55","1":"11.55"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"11.15","1":"11.15"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"11.40","1":"11.40"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"11.40","1":"11.40"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"11.15","1":"11.15"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"11.65","1":"11.65"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"11.10","1":"11.10"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"10.90","1":"10.90"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"11.10","1":"11.10"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"11.05","1":"11.05"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"10.65","1":"10.65"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"11.20","1":"11.20"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"11.00","1":"11.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"11.20","1":"11.20"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"12.00","1":"12.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"12.30","1":"12.30"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"13.30","1":"13.30"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"14.30","1":"14.30"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"14.90","1":"14.90"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"14.30","1":"14.30"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"13.70","1":"13.70"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"14.00","1":"14.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"15.00","1":"15.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"16.00","1":"16.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"15.75","1":"15.75"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"15.00","1":"15.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"14.90","1":"14.90"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"15.10","1":"15.10"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"15.00","1":"15.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"15.10","1":"15.10"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"15.55","1":"15.55"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"15.75","1":"15.75"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"16.05","1":"16.05"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"15.85","1":"15.85"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"15.60","1":"15.60"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"15.45","1":"15.45"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"15.80","1":"15.80"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"15.65","1":"15.65"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"15.85","1":"15.85"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"15.60","1":"15.60"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"14.60","1":"14.60"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"14.10","1":"14.10"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"14.00","1":"14.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"13.00","1":"13.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"13.65","1":"13.65"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"14.65","1":"14.65"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"15.15","1":"15.15"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"14.90","1":"14.90"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"14.50","1":"14.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"14.40","1":"14.40"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"14.45","1":"14.45"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"14.25","1":"14.25"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"14.30","1":"14.30"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"14.95","1":"14.95"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"15.15","1":"15.15"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"14.70","1":"14.70"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"15.10","1":"15.10"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"14.70","1":"14.70"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"14.85","1":"14.85"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"14.85","1":"14.85"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"15.20","1":"15.20"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"15.15","1":"15.15"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"14.95","1":"14.95"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"14.90","1":"14.90"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"14.55","1":"14.55"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"14.50","1":"14.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"14.80","1":"14.80"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"14.70","1":"14.70"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"14.60","1":"14.60"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"14.45","1":"14.45"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"14.55","1":"14.55"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"14.60","1":"14.60"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"15.10","1":"15.10"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"15.20","1":"15.20"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"15.00","1":"15.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"14.90","1":"14.90"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"14.90","1":"14.90"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"14.50","1":"14.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"14.55","1":"14.55"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"13.55","1":"13.55"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"13.95","1":"13.95"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"13.70","1":"13.70"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"13.60","1":"13.60"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"13.50","1":"13.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"13.50","1":"13.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"14.20","1":"14.20"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"13.55","1":"13.55"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"14.25","1":"14.25"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"14.10","1":"14.10"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"14.00","1":"14.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"14.50","1":"14.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"14.50","1":"14.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"15.50","1":"15.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"14.95","1":"14.95"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"15.95","1":"15.95"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"15.75","1":"15.75"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"14.75","1":"14.75"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"15.10","1":"15.10"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"16.05","1":"16.05"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"15.60","1":"15.60"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"16.60","1":"16.60"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"16.75","1":"16.75"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"17.75","1":"17.75"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"17.90","1":"17.90"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"17.50","1":"17.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"17.20","1":"17.20"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"17.60","1":"17.60"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"17.40","1":"17.40"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"17.55","1":"17.55"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"17.50","1":"17.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"17.50","1":"17.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"18.50","1":"18.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"19.50","1":"19.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"19.10","1":"19.10"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"19.15","1":"19.15"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"18.85","1":"18.85"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"19.00","1":"19.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"20.00","1":"20.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"19.10","1":"19.10"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"18.10","1":"18.10"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"17.50","1":"17.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"17.90","1":"17.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"17.60","1":"17.60"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"16.60","1":"16.60"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"17.00","1":"17.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"17.05","1":"17.05"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"16.55","1":"16.55"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"15.80","1":"15.80"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"16.35","1":"16.35"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"17.00","1":"17.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"16.70","1":"16.70"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"16.75","1":"16.75"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"16.85","1":"16.85"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"16.85","1":"16.85"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"16.10","1":"16.10"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"16.00","1":"16.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"15.85","1":"15.85"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"14.85","1":"14.85"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"15.00","1":"15.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"15.90","1":"15.90"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"15.00","1":"15.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"14.80","1":"14.80"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"15.00","1":"15.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"14.85","1":"14.85"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"14.85","1":"14.85"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"14.65","1":"14.65"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"14.00","1":"14.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"13.20","1":"13.20"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"13.00","1":"13.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"12.60","1":"12.60"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"13.50","1":"13.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"13.50","1":"13.50"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"13.40","1":"13.40"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"14.10","1":"14.10"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"13.25","1":"13.25"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"12.35","1":"12.35"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"12.65","1":"12.65"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"11.65","1":"11.65"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"11.20","1":"11.20"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"12.20","1":"12.20"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"13.20","1":"13.20"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"13.55","1":"13.55"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"13.15","1":"13.15"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"13.10","1":"13.10"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"13.25","1":"13.25"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"12.85","1":"12.85"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"12.25","1":"12.25"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"12.30","1":"12.30"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"13.05","1":"13.05"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"13.80","1":"13.80"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"13.20","1":"13.20"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"12.20","1":"12.20"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"12.00","1":"12.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"12.20","1":"12.20"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"12.25","1":"12.25"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"12.95","1":"12.95"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"12.25","1":"12.25"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"13.00","1":"13.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"13.05","1":"13.05"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"12.95","1":"12.95"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"13.05","1":"13.05"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"13.30","1":"13.30"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"13.45","1":"13.45"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"13.50","1":"13.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"13.50","1":"13.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"13.60","1":"13.60"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"13.40","1":"13.40"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"13.60","1":"13.60"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"13.50","1":"13.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"13.55","1":"13.55"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"13.55","1":"13.55"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"13.55","1":"13.55"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"13.95","1":"13.95"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"13.70","1":"13.70"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"13.50","1":"13.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"13.70","1":"13.70"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"13.55","1":"13.55"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"13.50","1":"13.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"13.45","1":"13.45"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"13.35","1":"13.35"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"13.45","1":"13.45"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"13.30","1":"13.30"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"13.50","1":"13.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"14.00","1":"14.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"13.75","1":"13.75"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"13.65","1":"13.65"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"13.45","1":"13.45"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"13.85","1":"13.85"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"13.50","1":"13.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"13.35","1":"13.35"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"13.95","1":"13.95"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"13.50","1":"13.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"13.70","1":"13.70"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"14.05","1":"14.05"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"14.25","1":"14.25"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"14.50","1":"14.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"15.50","1":"15.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"16.50","1":"16.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"17.50","1":"17.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"17.75","1":"17.75"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"17.45","1":"17.45"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"17.00","1":"17.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"16.00","1":"16.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"15.70","1":"15.70"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"15.40","1":"15.40"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"16.30","1":"16.30"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"16.80","1":"16.80"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"17.00","1":"17.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"16.85","1":"16.85"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"16.50","1":"16.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"16.90","1":"16.90"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"17.25","1":"17.25"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"16.60","1":"16.60"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"15.70","1":"15.70"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"14.70","1":"14.70"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"14.50","1":"14.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"14.95","1":"14.95"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"15.00","1":"15.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"14.90","1":"14.90"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"14.70","1":"14.70"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"14.20","1":"14.20"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"14.50","1":"14.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"14.50","1":"14.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"14.00","1":"14.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"14.50","1":"14.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"14.75","1":"14.75"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"14.75","1":"14.75"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"13.75","1":"13.75"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"13.00","1":"13.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"12.65","1":"12.65"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"12.65","1":"12.65"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"13.00","1":"13.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"12.70","1":"12.70"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"12.00","1":"12.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"12.10","1":"12.10"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"11.55","1":"11.55"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"11.35","1":"11.35"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"11.55","1":"11.55"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"11.35","1":"11.35"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"11.25","1":"11.25"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"11.00","1":"11.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"10.25","1":"10.25"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"10.35","1":"10.35"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"10.30","1":"10.30"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"10.45","1":"10.45"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"10.50","1":"10.50"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"10.30","1":"10.30"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"10.30","1":"10.30"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"10.25","1":"10.25"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"10.05","1":"10.05"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"10.25","1":"10.25"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"10.95","1":"10.95"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"10.80","1":"10.80"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"10.40","1":"10.40"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"10.50","1":"10.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"10.45","1":"10.45"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"10.20","1":"10.20"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"10.25","1":"10.25"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"10.30","1":"10.30"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"10.20","1":"10.20"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"10.20","1":"10.20"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"9.75","1":"9.75"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"9.45","1":"9.45"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"9.90","1":"9.90"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"9.90","1":"9.90"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"9.95","1":"9.95"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"9.90","1":"9.90"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"10.00","1":"10.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"10.25","1":"10.25"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"10.10","1":"10.10"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"10.10","1":"10.10"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"10.05","1":"10.05"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"9.95","1":"9.95"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"9.95","1":"9.95"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"10.25","1":"10.25"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"10.25","1":"10.25"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"10.10","1":"10.10"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"10.25","1":"10.25"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"10.30","1":"10.30"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"10.20","1":"10.20"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"11.20","1":"11.20"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"11.10","1":"11.10"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"10.65","1":"10.65"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"10.55","1":"10.55"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"10.60","1":"10.60"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"10.70","1":"10.70"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"11.70","1":"11.70"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"11.95","1":"11.95"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"12.90","1":"12.90"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"13.40","1":"13.40"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"13.20","1":"13.20"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"12.60","1":"12.60"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"12.55","1":"12.55"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"12.35","1":"12.35"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"12.00","1":"12.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"11.35","1":"11.35"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"11.35","1":"11.35"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"11.85","1":"11.85"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"11.70","1":"11.70"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"11.60","1":"11.60"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"11.50","1":"11.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"11.40","1":"11.40"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"11.15","1":"11.15"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"11.05","1":"11.05"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"11.00","1":"11.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"11.00","1":"11.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"10.90","1":"10.90"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"10.45","1":"10.45"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"10.50","1":"10.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"11.40","1":"11.40"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"11.75","1":"11.75"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"11.65","1":"11.65"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"11.60","1":"11.60"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"11.55","1":"11.55"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"11.40","1":"11.40"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"11.50","1":"11.50"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"11.60","1":"11.60"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"11.55","1":"11.55"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"11.60","1":"11.60"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"11.50","1":"11.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"11.40","1":"11.40"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"11.30","1":"11.30"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"11.35","1":"11.35"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"11.20","1":"11.20"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"11.20","1":"11.20"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"11.05","1":"11.05"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"10.80","1":"10.80"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"11.10","1":"11.10"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"11.20","1":"11.20"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"11.20","1":"11.20"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"11.90","1":"11.90"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"12.00","1":"12.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"11.70","1":"11.70"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"12.00","1":"12.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"12.00","1":"12.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"11.95","1":"11.95"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"11.95","1":"11.95"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"11.95","1":"11.95"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"11.80","1":"11.80"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"12.65","1":"12.65"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"12.85","1":"12.85"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"12.85","1":"12.85"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"13.45","1":"13.45"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"13.00","1":"13.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"12.25","1":"12.25"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"12.50","1":"12.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"12.50","1":"12.50"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"12.00","1":"12.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"11.50","1":"11.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"11.90","1":"11.90"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"11.05","1":"11.05"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"11.50","1":"11.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"11.75","1":"11.75"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"11.45","1":"11.45"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"11.45","1":"11.45"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"11.25","1":"11.25"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"11.30","1":"11.30"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"11.00","1":"11.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"10.95","1":"10.95"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"11.70","1":"11.70"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"11.65","1":"11.65"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"11.60","1":"11.60"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"12.00","1":"12.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"12.25","1":"12.25"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"12.05","1":"12.05"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"12.15","1":"12.15"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"12.40","1":"12.40"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"12.45","1":"12.45"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"12.55","1":"12.55"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"12.55","1":"12.55"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"13.55","1":"13.55"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"13.95","1":"13.95"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"14.05","1":"14.05"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"14.10","1":"14.10"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"14.10","1":"14.10"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"14.35","1":"14.35"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"14.35","1":"14.35"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"14.75","1":"14.75"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"15.75","1":"15.75"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"16.75","1":"16.75"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"17.75","1":"17.75"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"18.40","1":"18.40"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"18.25","1":"18.25"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"17.30","1":"17.30"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"17.40","1":"17.40"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"17.70","1":"17.70"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"17.65","1":"17.65"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"17.10","1":"17.10"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"16.80","1":"16.80"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"16.50","1":"16.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"16.45","1":"16.45"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"16.75","1":"16.75"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"16.20","1":"16.20"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"15.60","1":"15.60"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"16.10","1":"16.10"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"15.20","1":"15.20"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"15.60","1":"15.60"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"14.75","1":"14.75"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"13.75","1":"13.75"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"14.45","1":"14.45"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"14.45","1":"14.45"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"14.30","1":"14.30"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"14.40","1":"14.40"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"14.30","1":"14.30"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"14.20","1":"14.20"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"14.35","1":"14.35"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"14.40","1":"14.40"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"14.50","1":"14.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"14.45","1":"14.45"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"14.40","1":"14.40"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"14.20","1":"14.20"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"14.45","1":"14.45"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"14.50","1":"14.50"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"14.50","1":"14.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"15.00","1":"15.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"15.85","1":"15.85"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"16.85","1":"16.85"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"17.85","1":"17.85"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"18.80","1":"18.80"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"17.80","1":"17.80"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"16.80","1":"16.80"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"15.80","1":"15.80"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"15.00","1":"15.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"14.50","1":"14.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"13.60","1":"13.60"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"14.60","1":"14.60"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"15.60","1":"15.60"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"16.60","1":"16.60"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"17.60","1":"17.60"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"18.60","1":"18.60"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"19.60","1":"19.60"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"19.70","1":"19.70"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"18.80","1":"18.80"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"17.85","1":"17.85"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"18.00","1":"18.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"17.80","1":"17.80"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"17.75","1":"17.75"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"18.75","1":"18.75"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"18.75","1":"18.75"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"19.75","1":"19.75"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"20.75","1":"20.75"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"19.75","1":"19.75"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"18.85","1":"18.85"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"18.85","1":"18.85"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"18.50","1":"18.50"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"18.45","1":"18.45"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"18.40","1":"18.40"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"18.40","1":"18.40"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"19.00","1":"19.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"19.00","1":"19.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"19.10","1":"19.10"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"18.80","1":"18.80"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"18.80","1":"18.80"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"18.50","1":"18.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"18.50","1":"18.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"18.50","1":"18.50"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"18.50","1":"18.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"18.55","1":"18.55"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"18.40","1":"18.40"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"18.70","1":"18.70"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"18.00","1":"18.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"17.50","1":"17.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"17.85","1":"17.85"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"17.75","1":"17.75"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"17.00","1":"17.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"16.80","1":"16.80"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"17.40","1":"17.40"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"16.40","1":"16.40"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"16.65","1":"16.65"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"17.65","1":"17.65"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"18.45","1":"18.45"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"17.75","1":"17.75"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"17.80","1":"17.80"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"18.00","1":"18.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"18.00","1":"18.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"17.90","1":"17.90"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"17.25","1":"17.25"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"17.20","1":"17.20"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"17.00","1":"17.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"17.25","1":"17.25"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"17.50","1":"17.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"17.50","1":"17.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"17.50","1":"17.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"17.45","1":"17.45"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"17.35","1":"17.35"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"17.50","1":"17.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"17.55","1":"17.55"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"17.75","1":"17.75"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"17.60","1":"17.60"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"17.60","1":"17.60"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"17.75","1":"17.75"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"17.40","1":"17.40"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"17.50","1":"17.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"17.50","1":"17.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"17.25","1":"17.25"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"17.00","1":"17.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"16.90","1":"16.90"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"16.50","1":"16.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"17.35","1":"17.35"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"17.00","1":"17.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"17.35","1":"17.35"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"16.50","1":"16.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"16.70","1":"16.70"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"16.75","1":"16.75"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"15.75","1":"15.75"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"15.00","1":"15.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"15.80","1":"15.80"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"16.80","1":"16.80"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"17.80","1":"17.80"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"17.20","1":"17.20"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"16.30","1":"16.30"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"16.35","1":"16.35"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"16.45","1":"16.45"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"15.75","1":"15.75"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"16.00","1":"16.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"16.00","1":"16.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"15.85","1":"15.85"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"15.70","1":"15.70"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"15.70","1":"15.70"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"16.00","1":"16.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"15.75","1":"15.75"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"15.65","1":"15.65"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"16.00","1":"16.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"16.10","1":"16.10"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"15.80","1":"15.80"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"16.25","1":"16.25"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"16.25","1":"16.25"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"16.50","1":"16.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"16.25","1":"16.25"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"16.60","1":"16.60"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"16.50","1":"16.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"16.00","1":"16.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"15.70","1":"15.70"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"16.05","1":"16.05"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"16.50","1":"16.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"16.00","1":"16.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"15.50","1":"15.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"16.00","1":"16.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"16.35","1":"16.35"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"16.25","1":"16.25"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"16.25","1":"16.25"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"16.30","1":"16.30"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"16.20","1":"16.20"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"15.85","1":"15.85"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"16.00","1":"16.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"16.00","1":"16.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"16.00","1":"16.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"15.75","1":"15.75"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"15.90","1":"15.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"16.00","1":"16.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"15.25","1":"15.25"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"14.25","1":"14.25"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"14.75","1":"14.75"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"15.75","1":"15.75"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"15.75","1":"15.75"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"15.85","1":"15.85"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"15.00","1":"15.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"15.50","1":"15.50"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"15.35","1":"15.35"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"15.45","1":"15.45"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"15.50","1":"15.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"15.50","1":"15.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"15.50","1":"15.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"15.90","1":"15.90"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"15.50","1":"15.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"15.15","1":"15.15"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"15.15","1":"15.15"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"15.10","1":"15.10"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"15.20","1":"15.20"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"15.10","1":"15.10"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"15.10","1":"15.10"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"14.75","1":"14.75"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"15.30","1":"15.30"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"15.10","1":"15.10"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"15.00","1":"15.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"15.00","1":"15.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"14.80","1":"14.80"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"15.35","1":"15.35"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"16.35","1":"16.35"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"15.95","1":"15.95"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"15.50","1":"15.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"15.20","1":"15.20"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"15.75","1":"15.75"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"15.25","1":"15.25"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"15.05","1":"15.05"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"15.10","1":"15.10"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"15.10","1":"15.10"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"15.10","1":"15.10"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"15.20","1":"15.20"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"15.99","1":"15.99"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"16.99","1":"16.99"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"17.98","1":"17.98"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"18.89","1":"18.89"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"17.89","1":"17.89"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"17.50","1":"17.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"17.50","1":"17.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"17.45","1":"17.45"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"17.50","1":"17.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"17.10","1":"17.10"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"16.10","1":"16.10"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"15.61","1":"15.61"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"16.55","1":"16.55"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"17.00","1":"17.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"16.88","1":"16.88"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"17.25","1":"17.25"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"17.00","1":"17.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"16.90","1":"16.90"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"16.89","1":"16.89"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"17.00","1":"17.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"16.95","1":"16.95"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"16.95","1":"16.95"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"17.25","1":"17.25"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"16.98","1":"16.98"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"16.89","1":"16.89"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"16.75","1":"16.75"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"16.85","1":"16.85"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"16.90","1":"16.90"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"16.45","1":"16.45"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"16.80","1":"16.80"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"16.80","1":"16.80"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"16.78","1":"16.78"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"18.45","1":"18.45"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"18.74","1":"18.74"},{"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":"19.35","1":"19.35"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"19.16","1":"19.16"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"19.16","1":"19.16"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"18.16","1":"18.16"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"17.16","1":"17.16"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"16.16","1":"16.16"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"16.90","1":"16.90"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"17.00","1":"17.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"17.00","1":"17.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"16.50","1":"16.50"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"17.00","1":"17.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"16.75","1":"16.75"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"16.79","1":"16.79"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"15.92","1":"15.92"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"16.74","1":"16.74"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"16.50","1":"16.50"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"15.71","1":"15.71"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"16.69","1":"16.69"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"16.60","1":"16.60"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"16.69","1":"16.69"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"16.70","1":"16.70"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"16.45","1":"16.45"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"16.49","1":"16.49"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"16.80","1":"16.80"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"16.75","1":"16.75"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"16.15","1":"16.15"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"15.55","1":"15.55"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"16.25","1":"16.25"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"16.00","1":"16.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"17.00","1":"17.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"17.50","1":"17.50"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"16.75","1":"16.75"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"16.00","1":"16.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"16.50","1":"16.50"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"16.50","1":"16.50"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"17.45","1":"17.45"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"16.90","1":"16.90"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"16.78","1":"16.78"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"16.75","1":"16.75"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"16.69","1":"16.69"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"16.73","1":"16.73"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"16.48","1":"16.48"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"17.00","1":"17.00"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"16.00","1":"16.00"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"16.46","1":"16.46"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"16.41","1":"16.41"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"16.00","1":"16.00"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"16.74","1":"16.74"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"17.00","1":"17.00"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"18.00","1":"18.00"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"18.99","1":"18.99"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"18.50","1":"18.50"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"18.04","1":"18.04"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"17.50","1":"17.50"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"17.99","1":"17.99"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"18.14","1":"18.14"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"17.99","1":"17.99"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"17.50","1":"17.50"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"18.09","1":"18.09"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"18.05","1":"18.05"},{"s_date":"Oct 20, 08","0":"Oct 20, 08","s_close":"18.00","1":"18.00"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"17.90","1":"17.90"},{"s_date":"Oct 22, 08","0":"Oct 22, 08","s_close":"17.90","1":"17.90"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"17.55","1":"17.55"},{"s_date":"Oct 24, 08","0":"Oct 24, 08","s_close":"17.23","1":"17.23"},{"s_date":"Oct 27, 08","0":"Oct 27, 08","s_close":"17.98","1":"17.98"},{"s_date":"Oct 28, 08","0":"Oct 28, 08","s_close":"17.20","1":"17.20"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"17.00","1":"17.00"},{"s_date":"Oct 30, 08","0":"Oct 30, 08","s_close":"17.29","1":"17.29"},{"s_date":"Oct 31, 08","0":"Oct 31, 08","s_close":"17.99","1":"17.99"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"17.64","1":"17.64"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"17.60","1":"17.60"},{"s_date":"Nov 05, 08","0":"Nov 05, 08","s_close":"17.59","1":"17.59"},{"s_date":"Nov 06, 08","0":"Nov 06, 08","s_close":"17.08","1":"17.08"},{"s_date":"Nov 07, 08","0":"Nov 07, 08","s_close":"17.18","1":"17.18"},{"s_date":"Nov 10, 08","0":"Nov 10, 08","s_close":"17.00","1":"17.00"},{"s_date":"Nov 11, 08","0":"Nov 11, 08","s_close":"17.45","1":"17.45"},{"s_date":"Nov 12, 08","0":"Nov 12, 08","s_close":"17.37","1":"17.37"},{"s_date":"Nov 13, 08","0":"Nov 13, 08","s_close":"16.62","1":"16.62"},{"s_date":"Nov 14, 08","0":"Nov 14, 08","s_close":"16.20","1":"16.20"},{"s_date":"Nov 17, 08","0":"Nov 17, 08","s_close":"16.66","1":"16.66"},{"s_date":"Nov 18, 08","0":"Nov 18, 08","s_close":"16.38","1":"16.38"},{"s_date":"Nov 19, 08","0":"Nov 19, 08","s_close":"17.00","1":"17.00"},{"s_date":"Nov 20, 08","0":"Nov 20, 08","s_close":"17.59","1":"17.59"},{"s_date":"Nov 24, 08","0":"Nov 24, 08","s_close":"17.37","1":"17.37"},{"s_date":"Nov 25, 08","0":"Nov 25, 08","s_close":"17.99","1":"17.99"},{"s_date":"Nov 26, 08","0":"Nov 26, 08","s_close":"17.63","1":"17.63"},{"s_date":"Nov 28, 08","0":"Nov 28, 08","s_close":"17.47","1":"17.47"},{"s_date":"Dec 03, 08","0":"Dec 03, 08","s_close":"17.21","1":"17.21"},{"s_date":"Dec 05, 08","0":"Dec 05, 08","s_close":"17.50","1":"17.50"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"17.00","1":"17.00"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"16.00","1":"16.00"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"15.20","1":"15.20"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"16.08","1":"16.08"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"16.95","1":"16.95"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"17.39","1":"17.39"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"17.48","1":"17.48"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"17.24","1":"17.24"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"17.64","1":"17.64"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"17.17","1":"17.17"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"16.93","1":"16.93"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"16.76","1":"16.76"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"15.99","1":"15.99"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"16.26","1":"16.26"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"15.55","1":"15.55"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"14.55","1":"14.55"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"15.10","1":"15.10"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"15.16","1":"15.16"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"15.82","1":"15.82"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"15.76","1":"15.76"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"15.45","1":"15.45"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"15.84","1":"15.84"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"15.69","1":"15.69"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"15.58","1":"15.58"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"15.68","1":"15.68"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"15.95","1":"15.95"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"15.41","1":"15.41"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"16.02","1":"16.02"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"15.50","1":"15.50"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"15.65","1":"15.65"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"16.00","1":"16.00"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"15.99","1":"15.99"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"15.96","1":"15.96"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"15.35","1":"15.35"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"15.41","1":"15.41"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"15.49","1":"15.49"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"15.55","1":"15.55"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"15.03","1":"15.03"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"15.34","1":"15.34"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"15.36","1":"15.36"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"15.57","1":"15.57"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"16.27","1":"16.27"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"15.32","1":"15.32"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"15.47","1":"15.47"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"15.36","1":"15.36"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"15.15","1":"15.15"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"15.37","1":"15.37"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"15.42","1":"15.42"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"15.16","1":"15.16"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"15.34","1":"15.34"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"15.38","1":"15.38"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"15.28","1":"15.28"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"15.23","1":"15.23"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"15.15","1":"15.15"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"14.92","1":"14.92"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"15.25","1":"15.25"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"15.19","1":"15.19"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"15.38","1":"15.38"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"15.44","1":"15.44"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"15.65","1":"15.65"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"15.79","1":"15.79"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"15.56","1":"15.56"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"15.25","1":"15.25"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"15.40","1":"15.40"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"15.31","1":"15.31"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"15.26","1":"15.26"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"15.29","1":"15.29"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"15.40","1":"15.40"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"14.59","1":"14.59"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"15.16","1":"15.16"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"15.22","1":"15.22"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"15.24","1":"15.24"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"14.35","1":"14.35"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"15.17","1":"15.17"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"15.31","1":"15.31"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"15.66","1":"15.66"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"15.50","1":"15.50"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"15.83","1":"15.83"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"15.92","1":"15.92"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"15.46","1":"15.46"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"15.44","1":"15.44"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"15.44","1":"15.44"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"15.20","1":"15.20"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"15.18","1":"15.18"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"15.59","1":"15.59"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"15.49","1":"15.49"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"15.24","1":"15.24"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"15.20","1":"15.20"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"15.25","1":"15.25"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"15.84","1":"15.84"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"15.49","1":"15.49"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"15.35","1":"15.35"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"15.25","1":"15.25"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"15.56","1":"15.56"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"15.50","1":"15.50"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"15.11","1":"15.11"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"15.78","1":"15.78"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"15.80","1":"15.80"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"15.40","1":"15.40"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"15.50","1":"15.50"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"15.70","1":"15.70"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"15.95","1":"15.95"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"15.58","1":"15.58"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"15.50","1":"15.50"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"15.73","1":"15.73"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"15.90","1":"15.90"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"16.41","1":"16.41"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"16.18","1":"16.18"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"15.58","1":"15.58"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"15.90","1":"15.90"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"15.94","1":"15.94"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"15.50","1":"15.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"15.60","1":"15.60"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"15.71","1":"15.71"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"15.90","1":"15.90"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"15.22","1":"15.22"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"15.02","1":"15.02"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"15.23","1":"15.23"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"14.72","1":"14.72"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"15.20","1":"15.20"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"15.25","1":"15.25"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"15.50","1":"15.50"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"15.36","1":"15.36"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"15.23","1":"15.23"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"15.33","1":"15.33"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"15.29","1":"15.29"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"15.29","1":"15.29"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"15.35","1":"15.35"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"15.20","1":"15.20"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"15.10","1":"15.10"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"15.32","1":"15.32"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"15.58","1":"15.58"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"15.84","1":"15.84"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"15.98","1":"15.98"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"15.60","1":"15.60"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"15.20","1":"15.20"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"15.30","1":"15.30"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"15.39","1":"15.39"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"15.04","1":"15.04"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"14.95","1":"14.95"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"14.89","1":"14.89"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"14.90","1":"14.90"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"14.68","1":"14.68"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"14.78","1":"14.78"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"14.56","1":"14.56"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"14.77","1":"14.77"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"14.90","1":"14.90"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"15.10","1":"15.10"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"15.00","1":"15.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"15.12","1":"15.12"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"15.20","1":"15.20"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"14.96","1":"14.96"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"14.89","1":"14.89"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"14.99","1":"14.99"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"14.75","1":"14.75"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"14.89","1":"14.89"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"14.20","1":"14.20"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"14.23","1":"14.23"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"14.29","1":"14.29"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"13.60","1":"13.60"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"14.10","1":"14.10"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"14.15","1":"14.15"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"13.42","1":"13.42"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"13.34","1":"13.34"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"13.01","1":"13.01"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"12.61","1":"12.61"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"12.84","1":"12.84"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"13.60","1":"13.60"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"13.94","1":"13.94"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"13.95","1":"13.95"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"13.79","1":"13.79"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"13.77","1":"13.77"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"13.97","1":"13.97"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"13.95","1":"13.95"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"14.24","1":"14.24"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"13.89","1":"13.89"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"13.63","1":"13.63"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"13.90","1":"13.90"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"13.85","1":"13.85"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"13.89","1":"13.89"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"13.79","1":"13.79"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"13.83","1":"13.83"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"13.82","1":"13.82"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"13.84","1":"13.84"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"13.70","1":"13.70"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"13.70","1":"13.70"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"13.55","1":"13.55"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"13.47","1":"13.47"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"13.45","1":"13.45"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"13.63","1":"13.63"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"13.11","1":"13.11"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"13.15","1":"13.15"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"13.01","1":"13.01"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"12.99","1":"12.99"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"12.91","1":"12.91"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"12.25","1":"12.25"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"12.40","1":"12.40"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"12.31","1":"12.31"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"11.94","1":"11.94"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"11.75","1":"11.75"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"11.41","1":"11.41"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"12.25","1":"12.25"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"12.35","1":"12.35"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"12.14","1":"12.14"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"12.70","1":"12.70"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"11.99","1":"11.99"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"12.40","1":"12.40"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"12.24","1":"12.24"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"12.43","1":"12.43"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"12.43","1":"12.43"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"12.00","1":"12.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"12.42","1":"12.42"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"12.93","1":"12.93"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"13.78","1":"13.78"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"14.63","1":"14.63"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"15.31","1":"15.31"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"15.51","1":"15.51"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"15.44","1":"15.44"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"15.04","1":"15.04"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"14.96","1":"14.96"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"14.98","1":"14.98"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"15.26","1":"15.26"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"15.75","1":"15.75"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"15.40","1":"15.40"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"15.20","1":"15.20"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"15.33","1":"15.33"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"15.63","1":"15.63"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"15.45","1":"15.45"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"15.34","1":"15.34"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"15.10","1":"15.10"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"15.19","1":"15.19"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"15.19","1":"15.19"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"15.14","1":"15.14"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"15.07","1":"15.07"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"15.14","1":"15.14"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"15.04","1":"15.04"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"15.15","1":"15.15"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"15.02","1":"15.02"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"14.89","1":"14.89"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"14.15","1":"14.15"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"15.03","1":"15.03"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"16.00","1":"16.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"15.57","1":"15.57"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"15.00","1":"15.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"15.95","1":"15.95"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"14.95","1":"14.95"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"14.82","1":"14.82"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"14.80","1":"14.80"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"14.22","1":"14.22"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"14.32","1":"14.32"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"14.25","1":"14.25"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"14.30","1":"14.30"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"14.25","1":"14.25"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"13.60","1":"13.60"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"13.73","1":"13.73"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"13.75","1":"13.75"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"13.72","1":"13.72"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"14.07","1":"14.07"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"13.07","1":"13.07"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"13.08","1":"13.08"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"12.46","1":"12.46"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"12.41","1":"12.41"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"11.80","1":"11.80"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"11.36","1":"11.36"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"11.60","1":"11.60"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"11.14","1":"11.14"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"11.77","1":"11.77"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"11.02","1":"11.02"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"11.10","1":"11.10"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"10.89","1":"10.89"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"10.20","1":"10.20"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"11.00","1":"11.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"11.48","1":"11.48"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"11.82","1":"11.82"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"11.79","1":"11.79"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"11.65","1":"11.65"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"11.48","1":"11.48"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"11.59","1":"11.59"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"12.04","1":"12.04"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"12.73","1":"12.73"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"12.74","1":"12.74"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"13.55","1":"13.55"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"13.00","1":"13.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"12.99","1":"12.99"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"12.85","1":"12.85"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"13.17","1":"13.17"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"13.13","1":"13.13"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"12.69","1":"12.69"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"12.40","1":"12.40"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"13.00","1":"13.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"12.76","1":"12.76"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"12.08","1":"12.08"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"12.50","1":"12.50"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"12.25","1":"12.25"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"12.50","1":"12.50"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"12.12","1":"12.12"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"12.00","1":"12.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"11.52","1":"11.52"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"12.35","1":"12.35"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"11.50","1":"11.50"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"11.50","1":"11.50"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"11.11","1":"11.11"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"11.75","1":"11.75"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"10.97","1":"10.97"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"11.40","1":"11.40"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"11.20","1":"11.20"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"11.65","1":"11.65"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"11.10","1":"11.10"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"11.35","1":"11.35"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"11.29","1":"11.29"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"11.39","1":"11.39"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"10.39","1":"10.39"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"10.45","1":"10.45"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"10.95","1":"10.95"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"10.75","1":"10.75"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"10.94","1":"10.94"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"9.94","1":"9.94"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"10.40","1":"10.40"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"9.46","1":"9.46"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"8.82","1":"8.82"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"8.91","1":"8.91"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"9.37","1":"9.37"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"9.44","1":"9.44"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"10.00","1":"10.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"9.72","1":"9.72"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"10.15","1":"10.15"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"9.15","1":"9.15"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"9.23","1":"9.23"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"8.34","1":"8.34"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"7.77","1":"7.77"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"7.35","1":"7.35"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"7.35","1":"7.35"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"6.86","1":"6.86"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"7.12","1":"7.12"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"6.61","1":"6.61"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"6.03","1":"6.03"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"5.65","1":"5.65"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"6.29","1":"6.29"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"5.80","1":"5.80"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"5.71","1":"5.71"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"5.94","1":"5.94"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"6.29","1":"6.29"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"6.30","1":"6.30"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"6.24","1":"6.24"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"6.70","1":"6.70"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"6.23","1":"6.23"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"6.30","1":"6.30"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"6.17","1":"6.17"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"6.25","1":"6.25"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"5.71","1":"5.71"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"6.22","1":"6.22"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"6.17","1":"6.17"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"5.97","1":"5.97"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"6.12","1":"6.12"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"6.47","1":"6.47"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"6.04","1":"6.04"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"6.18","1":"6.18"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"5.93","1":"5.93"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"6.73","1":"6.73"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"5.76","1":"5.76"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"5.92","1":"5.92"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"5.55","1":"5.55"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"5.30","1":"5.30"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"5.72","1":"5.72"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"6.30","1":"6.30"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"6.19","1":"6.19"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"6.00","1":"6.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"5.10","1":"5.10"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"6.05","1":"6.05"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"5.14","1":"5.14"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"4.51","1":"4.51"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"5.29","1":"5.29"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"5.49","1":"5.49"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"5.93","1":"5.93"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"5.99","1":"5.99"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"6.25","1":"6.25"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"5.50","1":"5.50"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"6.17","1":"6.17"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"5.26","1":"5.26"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"5.25","1":"5.25"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"5.30","1":"5.30"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"5.21","1":"5.21"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"4.25","1":"4.25"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"4.25","1":"4.25"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"4.00","1":"4.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"3.04","1":"3.04"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"2.68","1":"2.68"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"2.96","1":"2.96"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"2.91","1":"2.91"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"3.07","1":"3.07"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"3.00","1":"3.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"2.95","1":"2.95"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"3.29","1":"3.29"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"3.68","1":"3.68"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"3.60","1":"3.60"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"3.84","1":"3.84"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"3.72","1":"3.72"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"3.57","1":"3.57"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"3.49","1":"3.49"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"3.32","1":"3.32"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"3.32","1":"3.32"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"3.49","1":"3.49"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"3.49","1":"3.49"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"3.57","1":"3.57"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"3.49","1":"3.49"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"3.49","1":"3.49"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"3.46","1":"3.46"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"3.10","1":"3.10"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"3.14","1":"3.14"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"3.45","1":"3.45"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"3.59","1":"3.59"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"3.02","1":"3.02"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"3.24","1":"3.24"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"3.03","1":"3.03"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"3.40","1":"3.40"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"3.10","1":"3.10"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"3.44","1":"3.44"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"3.44","1":"3.44"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"3.39","1":"3.39"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"3.46","1":"3.46"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"3.46","1":"3.46"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"3.20","1":"3.20"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"3.24","1":"3.24"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"3.09","1":"3.09"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"3.96","1":"3.96"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"4.65","1":"4.65"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"5.32","1":"5.32"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"5.25","1":"5.25"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"5.70","1":"5.70"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"5.91","1":"5.91"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"6.70","1":"6.70"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"7.39","1":"7.39"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"7.94","1":"7.94"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"8.61","1":"8.61"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"8.40","1":"8.40"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"7.90","1":"7.90"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"7.92","1":"7.92"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"8.35","1":"8.35"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"8.19","1":"8.19"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"8.05","1":"8.05"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"8.08","1":"8.08"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"8.25","1":"8.25"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"8.75","1":"8.75"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"8.07","1":"8.07"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"7.73","1":"7.73"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"7.79","1":"7.79"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"7.87","1":"7.87"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"7.84","1":"7.84"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"8.37","1":"8.37"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"8.02","1":"8.02"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"7.96","1":"7.96"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"8.33","1":"8.33"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"8.29","1":"8.29"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"7.81","1":"7.81"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"7.97","1":"7.97"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"7.65","1":"7.65"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"7.70","1":"7.70"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"7.44","1":"7.44"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"7.87","1":"7.87"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"7.50","1":"7.50"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"6.60","1":"6.60"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"7.40","1":"7.40"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"7.77","1":"7.77"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"7.69","1":"7.69"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"6.73","1":"6.73"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"6.02","1":"6.02"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"6.92","1":"6.92"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"7.19","1":"7.19"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"7.19","1":"7.19"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"7.09","1":"7.09"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"6.98","1":"6.98"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"6.96","1":"6.96"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"6.98","1":"6.98"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"5.99","1":"5.99"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"6.35","1":"6.35"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"5.47","1":"5.47"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"6.29","1":"6.29"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"6.85","1":"6.85"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"6.85","1":"6.85"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"7.12","1":"7.12"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"6.88","1":"6.88"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"6.88","1":"6.88"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"6.88","1":"6.88"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"7.00","1":"7.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"7.26","1":"7.26"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"7.26","1":"7.26"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"7.76","1":"7.76"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"7.92","1":"7.92"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"8.14","1":"8.14"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"7.52","1":"7.52"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"7.52","1":"7.52"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"7.06","1":"7.06"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"6.99","1":"6.99"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"6.99","1":"6.99"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"6.21","1":"6.21"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"6.21","1":"6.21"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"6.21","1":"6.21"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"6.21","1":"6.21"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"5.50","1":"5.50"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"5.50","1":"5.50"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"6.03","1":"6.03"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"6.03","1":"6.03"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"6.00","1":"6.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"5.90","1":"5.90"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"5.80","1":"5.80"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"5.80","1":"5.80"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"5.80","1":"5.80"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"6.00","1":"6.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"6.00","1":"6.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"6.87","1":"6.87"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"7.37","1":"7.37"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"8.10","1":"8.10"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"8.87","1":"8.87"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"9.55","1":"9.55"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"10.38","1":"10.38"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"10.60","1":"10.60"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"11.21","1":"11.21"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"12.02","1":"12.02"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"12.85","1":"12.85"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"13.00","1":"13.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"12.48","1":"12.48"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"11.48","1":"11.48"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"10.48","1":"10.48"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"9.48","1":"9.48"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"8.48","1":"8.48"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"7.48","1":"7.48"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"6.48","1":"6.48"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"6.01","1":"6.01"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"6.46","1":"6.46"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"6.36","1":"6.36"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"7.09","1":"7.09"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"6.93","1":"6.93"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"6.93","1":"6.93"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"6.93","1":"6.93"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"6.56","1":"6.56"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"6.23","1":"6.23"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"6.60","1":"6.60"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"6.60","1":"6.60"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"6.60","1":"6.60"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"6.60","1":"6.60"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"6.17","1":"6.17"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"6.48","1":"6.48"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"6.15","1":"6.15"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"6.15","1":"6.15"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"6.15","1":"6.15"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"6.10","1":"6.10"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"5.90","1":"5.90"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"6.18","1":"6.18"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"5.70","1":"5.70"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"5.50","1":"5.50"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"5.50","1":"5.50"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"5.22","1":"5.22"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"5.15","1":"5.15"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"5.45","1":"5.45"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"5.79","1":"5.79"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"5.79","1":"5.79"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"6.91","1":"6.91"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"7.67","1":"7.67"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"8.09","1":"8.09"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"8.17","1":"8.17"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"8.78","1":"8.78"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"7.86","1":"7.86"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"6.94","1":"6.94"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"6.94","1":"6.94"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"7.27","1":"7.27"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"6.55","1":"6.55"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"6.18","1":"6.18"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"6.18","1":"6.18"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"6.04","1":"6.04"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"6.18","1":"6.18"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"5.62","1":"5.62"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"5.60","1":"5.60"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"5.83","1":"5.83"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"5.59","1":"5.59"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"5.01","1":"5.01"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"4.90","1":"4.90"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"4.91","1":"4.91"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"4.91","1":"4.91"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"5.10","1":"5.10"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"5.02","1":"5.02"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"4.90","1":"4.90"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"4.90","1":"4.90"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"4.90","1":"4.90"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"4.90","1":"4.90"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"4.90","1":"4.90"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"4.89","1":"4.89"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"4.89","1":"4.89"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"4.89","1":"4.89"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"4.89","1":"4.89"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"4.89","1":"4.89"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"4.89","1":"4.89"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"0.00","1":"0.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"4.89","1":"4.89"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"4.89","1":"4.89"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"5.81","1":"5.81"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"5.81","1":"5.81"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"5.81","1":"5.81"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"5.81","1":"5.81"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"5.81","1":"5.81"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"5.68","1":"5.68"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"5.68","1":"5.68"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"5.52","1":"5.52"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"5.67","1":"5.67"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"5.67","1":"5.67"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"5.67","1":"5.67"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"5.67","1":"5.67"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"4.75","1":"4.75"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"5.17","1":"5.17"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"5.17","1":"5.17"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"4.81","1":"4.81"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"4.81","1":"4.81"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"4.81","1":"4.81"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"4.81","1":"4.81"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"5.33","1":"5.33"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"5.20","1":"5.20"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"5.00","1":"5.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"5.00","1":"5.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"5.00","1":"5.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"4.95","1":"4.95"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"5.00","1":"5.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"5.00","1":"5.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"5.00","1":"5.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"4.88","1":"4.88"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"4.99","1":"4.99"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"5.20","1":"5.20"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"5.00","1":"5.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"5.27","1":"5.27"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"5.45","1":"5.45"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"5.45","1":"5.45"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"4.61","1":"4.61"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"4.61","1":"4.61"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"4.80","1":"4.80"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"5.00","1":"5.00"},{"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":"4.55","1":"4.55"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"4.55","1":"4.55"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"4.55","1":"4.55"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"4.47","1":"4.47"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"4.47","1":"4.47"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"4.47","1":"4.47"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"4.47","1":"4.47"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"4.31","1":"4.31"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"4.31","1":"4.31"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"4.31","1":"4.31"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"4.31","1":"4.31"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"4.31","1":"4.31"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"4.31","1":"4.31"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"4.31","1":"4.31"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"4.10","1":"4.10"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"4.32","1":"4.32"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"4.32","1":"4.32"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"4.32","1":"4.32"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"4.00","1":"4.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"4.00","1":"4.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"3.50","1":"3.50"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"3.50","1":"3.50"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"3.50","1":"3.50"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"3.50","1":"3.50"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"4.03","1":"4.03"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"4.01","1":"4.01"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"4.39","1":"4.39"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"5.24","1":"5.24"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"5.58","1":"5.58"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"5.32","1":"5.32"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"5.01","1":"5.01"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"5.01","1":"5.01"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"5.05","1":"5.05"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"5.27","1":"5.27"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"5.27","1":"5.27"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"5.43","1":"5.43"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"5.43","1":"5.43"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"5.45","1":"5.45"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"5.45","1":"5.45"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"5.98","1":"5.98"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"5.25","1":"5.25"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"5.25","1":"5.25"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"4.82","1":"4.82"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"4.82","1":"4.82"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"4.82","1":"4.82"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"5.26","1":"5.26"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"5.21","1":"5.21"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"5.30","1":"5.30"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"5.30","1":"5.30"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"5.10","1":"5.10"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"4.84","1":"4.84"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"5.24","1":"5.24"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"5.25","1":"5.25"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"5.25","1":"5.25"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"5.31","1":"5.31"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"5.55","1":"5.55"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"5.45","1":"5.45"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"5.32","1":"5.32"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"5.32","1":"5.32"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"5.32","1":"5.32"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"5.32","1":"5.32"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"5.32","1":"5.32"},{"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":"5.85","1":"5.85"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"5.65","1":"5.65"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"5.43","1":"5.43"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"6.42","1":"6.42"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"7.42","1":"7.42"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"7.18","1":"7.18"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"6.88","1":"6.88"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"6.61","1":"6.61"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"7.08","1":"7.08"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"6.92","1":"6.92"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"6.05","1":"6.05"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"6.21","1":"6.21"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"6.16","1":"6.16"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"6.12","1":"6.12"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"6.12","1":"6.12"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"5.89","1":"5.89"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"5.50","1":"5.50"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"5.52","1":"5.52"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"6.11","1":"6.11"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"6.50","1":"6.50"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"6.30","1":"6.30"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"6.50","1":"6.50"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"7.10","1":"7.10"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"7.34","1":"7.34"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"7.11","1":"7.11"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"7.92","1":"7.92"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"7.86","1":"7.86"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"7.42","1":"7.42"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"7.59","1":"7.59"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"7.11","1":"7.11"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"6.69","1":"6.69"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"6.70","1":"6.70"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"6.50","1":"6.50"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"5.88","1":"5.88"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"5.66","1":"5.66"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"5.72","1":"5.72"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"5.72","1":"5.72"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"5.72","1":"5.72"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"5.15","1":"5.15"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"4.59","1":"4.59"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"4.91","1":"4.91"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"5.34","1":"5.34"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"5.34","1":"5.34"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"5.34","1":"5.34"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"5.08","1":"5.08"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"5.42","1":"5.42"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"5.01","1":"5.01"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"4.45","1":"4.45"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"4.91","1":"4.91"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"4.84","1":"4.84"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"4.61","1":"4.61"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"4.50","1":"4.50"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"5.02","1":"5.02"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"4.89","1":"4.89"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"5.09","1":"5.09"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"5.09","1":"5.09"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"5.10","1":"5.10"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"4.90","1":"4.90"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"4.90","1":"4.90"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"4.68","1":"4.68"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"4.68","1":"4.68"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"4.96","1":"4.96"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"4.96","1":"4.96"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"4.70","1":"4.70"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"4.98","1":"4.98"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"4.48","1":"4.48"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"4.52","1":"4.52"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"4.93","1":"4.93"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"4.99","1":"4.99"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"4.55","1":"4.55"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"4.55","1":"4.55"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"5.04","1":"5.04"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"5.05","1":"5.05"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"4.99","1":"4.99"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"4.99","1":"4.99"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"4.60","1":"4.60"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"5.08","1":"5.08"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"5.49","1":"5.49"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"5.89","1":"5.89"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"6.39","1":"6.39"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"6.10","1":"6.10"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"6.19","1":"6.19"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"6.05","1":"6.05"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"5.80","1":"5.80"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"5.80","1":"5.80"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"5.80","1":"5.80"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"5.60","1":"5.60"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"5.80","1":"5.80"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"6.00","1":"6.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"6.00","1":"6.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"6.00","1":"6.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"5.90","1":"5.90"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"6.16","1":"6.16"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"5.85","1":"5.85"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"6.09","1":"6.09"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"5.87","1":"5.87"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"5.90","1":"5.90"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"5.80","1":"5.80"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"5.80","1":"5.80"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"5.60","1":"5.60"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"5.50","1":"5.50"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"5.28","1":"5.28"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"5.65","1":"5.65"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"5.73","1":"5.73"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"6.00","1":"6.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"5.60","1":"5.60"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"6.00","1":"6.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"5.80","1":"5.80"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"6.10","1":"6.10"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"6.43","1":"6.43"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"6.44","1":"6.44"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"6.72","1":"6.72"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"6.89","1":"6.89"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"6.49","1":"6.49"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"6.65","1":"6.65"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"6.35","1":"6.35"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"6.30","1":"6.30"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"6.31","1":"6.31"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"6.85","1":"6.85"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"6.75","1":"6.75"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"6.51","1":"6.51"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"6.50","1":"6.50"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"6.68","1":"6.68"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"6.60","1":"6.60"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"6.50","1":"6.50"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"6.71","1":"6.71"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"6.50","1":"6.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"6.50","1":"6.50"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"7.50","1":"7.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"8.50","1":"8.50"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"9.50","1":"9.50"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"10.50","1":"10.50"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"11.50","1":"11.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"12.50","1":"12.50"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"11.73","1":"11.73"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"10.73","1":"10.73"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"9.76","1":"9.76"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"10.76","1":"10.76"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"11.05","1":"11.05"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"10.51","1":"10.51"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"10.12","1":"10.12"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"10.02","1":"10.02"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"9.70","1":"9.70"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"9.58","1":"9.58"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"9.08","1":"9.08"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"8.50","1":"8.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"8.12","1":"8.12"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"8.34","1":"8.34"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"9.10","1":"9.10"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"9.48","1":"9.48"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"9.24","1":"9.24"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"8.79","1":"8.79"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"9.30","1":"9.30"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"9.42","1":"9.42"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"9.65","1":"9.65"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"8.93","1":"8.93"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"9.02","1":"9.02"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"8.65","1":"8.65"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"9.04","1":"9.04"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"9.45","1":"9.45"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"8.88","1":"8.88"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"9.31","1":"9.31"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"9.15","1":"9.15"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"9.20","1":"9.20"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"9.43","1":"9.43"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"9.03","1":"9.03"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"8.04","1":"8.04"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"8.31","1":"8.31"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"8.31","1":"8.31"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"8.77","1":"8.77"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"10.87","1":"10.87"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"11.86","1":"11.86"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"12.86","1":"12.86"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"13.86","1":"13.86"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"14.53","1":"14.53"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"13.53","1":"13.53"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"12.53","1":"12.53"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"11.70","1":"11.70"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"11.85","1":"11.85"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"10.87","1":"10.87"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"10.44","1":"10.44"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"10.52","1":"10.52"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"10.39","1":"10.39"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"10.42","1":"10.42"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"10.43","1":"10.43"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"10.50","1":"10.50"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"10.49","1":"10.49"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"11.49","1":"11.49"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"12.49","1":"12.49"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"12.53","1":"12.53"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"12.02","1":"12.02"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"11.08","1":"11.08"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"11.50","1":"11.50"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"11.43","1":"11.43"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"11.13","1":"11.13"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"10.75","1":"10.75"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"10.15","1":"10.15"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"10.18","1":"10.18"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"9.97","1":"9.97"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"10.30","1":"10.30"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"9.93","1":"9.93"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"9.52","1":"9.52"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"10.10","1":"10.10"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"10.20","1":"10.20"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"10.00","1":"10.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"10.25","1":"10.25"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"10.25","1":"10.25"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"10.00","1":"10.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"10.50","1":"10.50"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"10.41","1":"10.41"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"10.42","1":"10.42"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"11.17","1":"11.17"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"10.83","1":"10.83"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"11.35","1":"11.35"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"11.02","1":"11.02"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"11.20","1":"11.20"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"10.91","1":"10.91"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"11.06","1":"11.06"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"11.20","1":"11.20"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"10.71","1":"10.71"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"11.00","1":"11.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"10.89","1":"10.89"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"10.89","1":"10.89"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"10.32","1":"10.32"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"10.43","1":"10.43"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"9.97","1":"9.97"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"10.00","1":"10.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"10.25","1":"10.25"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"10.53","1":"10.53"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"10.60","1":"10.60"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"10.60","1":"10.60"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"10.22","1":"10.22"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"11.22","1":"11.22"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"11.90","1":"11.90"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"11.01","1":"11.01"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"11.11","1":"11.11"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"10.56","1":"10.56"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"10.98","1":"10.98"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"10.98","1":"10.98"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"10.90","1":"10.90"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"11.14","1":"11.14"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"11.34","1":"11.34"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"11.05","1":"11.05"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"11.58","1":"11.58"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"11.36","1":"11.36"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"11.55","1":"11.55"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"11.35","1":"11.35"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"11.20","1":"11.20"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"11.49","1":"11.49"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"11.37","1":"11.37"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"11.48","1":"11.48"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"11.31","1":"11.31"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"11.35","1":"11.35"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"11.35","1":"11.35"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"11.06","1":"11.06"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"11.07","1":"11.07"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"11.13","1":"11.13"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"11.71","1":"11.71"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"11.51","1":"11.51"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"11.20","1":"11.20"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"10.82","1":"10.82"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"11.10","1":"11.10"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"10.99","1":"10.99"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"10.47","1":"10.47"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"10.95","1":"10.95"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"11.28","1":"11.28"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"11.40","1":"11.40"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"11.50","1":"11.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"11.10","1":"11.10"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"11.45","1":"11.45"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"11.33","1":"11.33"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"11.14","1":"11.14"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"11.05","1":"11.05"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"11.80","1":"11.80"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"11.57","1":"11.57"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"11.84","1":"11.84"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"12.84","1":"12.84"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"13.84","1":"13.84"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"14.84","1":"14.84"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"15.84","1":"15.84"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"16.84","1":"16.84"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"16.16","1":"16.16"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"15.50","1":"15.50"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"16.50","1":"16.50"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"17.05","1":"17.05"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"16.51","1":"16.51"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"16.38","1":"16.38"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"16.39","1":"16.39"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"15.39","1":"15.39"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"14.71","1":"14.71"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"14.84","1":"14.84"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"15.30","1":"15.30"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"15.11","1":"15.11"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"14.60","1":"14.60"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"15.01","1":"15.01"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"14.99","1":"14.99"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"14.65","1":"14.65"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"13.87","1":"13.87"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"13.50","1":"13.50"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"13.00","1":"13.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"13.20","1":"13.20"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"12.97","1":"12.97"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"12.50","1":"12.50"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"11.50","1":"11.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"10.95","1":"10.95"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"10.05","1":"10.05"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"11.05","1":"11.05"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"10.56","1":"10.56"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"11.56","1":"11.56"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"12.56","1":"12.56"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"12.50","1":"12.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"13.24","1":"13.24"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"13.00","1":"13.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"12.75","1":"12.75"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"13.00","1":"13.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"12.50","1":"12.50"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"12.61","1":"12.61"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"12.35","1":"12.35"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"12.69","1":"12.69"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"12.70","1":"12.70"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"12.55","1":"12.55"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"12.30","1":"12.30"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"11.58","1":"11.58"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"11.00","1":"11.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"10.40","1":"10.40"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"10.25","1":"10.25"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"10.91","1":"10.91"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"11.00","1":"11.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"11.50","1":"11.50"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"11.25","1":"11.25"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"11.35","1":"11.35"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"10.40","1":"10.40"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"11.40","1":"11.40"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"11.89","1":"11.89"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"11.90","1":"11.90"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"11.05","1":"11.05"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"10.26","1":"10.26"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"11.26","1":"11.26"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"11.05","1":"11.05"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"10.80","1":"10.80"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"11.45","1":"11.45"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"11.43","1":"11.43"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"10.80","1":"10.80"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"10.88","1":"10.88"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"11.87","1":"11.87"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"12.20","1":"12.20"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"12.53","1":"12.53"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"12.91","1":"12.91"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"12.70","1":"12.70"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"12.70","1":"12.70"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"12.58","1":"12.58"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"12.85","1":"12.85"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"12.40","1":"12.40"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"12.67","1":"12.67"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"12.35","1":"12.35"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"13.35","1":"13.35"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"14.35","1":"14.35"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"15.35","1":"15.35"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"14.66","1":"14.66"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"15.02","1":"15.02"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"15.46","1":"15.46"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"15.87","1":"15.87"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"16.18","1":"16.18"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"16.15","1":"16.15"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"16.20","1":"16.20"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"15.91","1":"15.91"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"15.50","1":"15.50"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"16.24","1":"16.24"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"16.79","1":"16.79"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"17.79","1":"17.79"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"18.79","1":"18.79"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"18.76","1":"18.76"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"18.70","1":"18.70"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"17.71","1":"17.71"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"18.71","1":"18.71"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"19.24","1":"19.24"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"19.15","1":"19.15"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"18.94","1":"18.94"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"18.70","1":"18.70"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"18.45","1":"18.45"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"18.32","1":"18.32"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"18.79","1":"18.79"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"19.37","1":"19.37"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"19.36","1":"19.36"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"18.42","1":"18.42"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"18.80","1":"18.80"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"18.90","1":"18.90"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"18.21","1":"18.21"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"18.98","1":"18.98"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"18.68","1":"18.68"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"18.31","1":"18.31"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"18.27","1":"18.27"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"18.89","1":"18.89"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"19.51","1":"19.51"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"20.51","1":"20.51"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"20.70","1":"20.70"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"19.86","1":"19.86"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"19.86","1":"19.86"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"19.14","1":"19.14"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"18.25","1":"18.25"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"18.79","1":"18.79"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"19.79","1":"19.79"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"19.56","1":"19.56"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"19.50","1":"19.50"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"18.91","1":"18.91"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"18.99","1":"18.99"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"19.99","1":"19.99"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"20.89","1":"20.89"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"20.35","1":"20.35"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"19.72","1":"19.72"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"19.50","1":"19.50"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"19.00","1":"19.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"18.21","1":"18.21"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"19.20","1":"19.20"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"19.50","1":"19.50"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"19.99","1":"19.99"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"19.49","1":"19.49"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"18.25","1":"18.25"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"18.31","1":"18.31"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"17.91","1":"17.91"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"17.77","1":"17.77"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"17.38","1":"17.38"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"17.02","1":"17.02"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"16.67","1":"16.67"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"16.71","1":"16.71"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"16.89","1":"16.89"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"16.33","1":"16.33"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"16.90","1":"16.90"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"17.30","1":"17.30"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"16.80","1":"16.80"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"17.80","1":"17.80"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"17.35","1":"17.35"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"17.05","1":"17.05"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"16.81","1":"16.81"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"17.00","1":"17.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"17.65","1":"17.65"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"17.16","1":"17.16"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"16.96","1":"16.96"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"17.00","1":"17.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"17.30","1":"17.30"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"17.25","1":"17.25"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"17.00","1":"17.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"16.64","1":"16.64"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"16.83","1":"16.83"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"17.00","1":"17.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"16.40","1":"16.40"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"16.53","1":"16.53"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"16.95","1":"16.95"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"17.25","1":"17.25"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"17.50","1":"17.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"16.85","1":"16.85"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"16.70","1":"16.70"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"17.00","1":"17.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"18.00","1":"18.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"18.35","1":"18.35"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"17.93","1":"17.93"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"17.51","1":"17.51"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"17.75","1":"17.75"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"18.15","1":"18.15"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"17.50","1":"17.50"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"17.98","1":"17.98"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"17.50","1":"17.50"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"17.06","1":"17.06"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"17.15","1":"17.15"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"17.25","1":"17.25"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"17.40","1":"17.40"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"17.75","1":"17.75"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"17.74","1":"17.74"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"17.49","1":"17.49"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"17.75","1":"17.75"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"17.60","1":"17.60"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"18.51","1":"18.51"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"18.46","1":"18.46"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"18.22","1":"18.22"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"18.29","1":"18.29"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"18.47","1":"18.47"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"18.57","1":"18.57"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"18.55","1":"18.55"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"18.08","1":"18.08"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"18.10","1":"18.10"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"17.72","1":"17.72"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"17.36","1":"17.36"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"17.25","1":"17.25"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"17.40","1":"17.40"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"16.70","1":"16.70"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"17.70","1":"17.70"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"17.05","1":"17.05"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"17.63","1":"17.63"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"17.14","1":"17.14"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"18.12","1":"18.12"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"17.80","1":"17.80"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"18.80","1":"18.80"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"18.28","1":"18.28"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"18.20","1":"18.20"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"17.85","1":"17.85"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"17.70","1":"17.70"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"18.51","1":"18.51"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"18.36","1":"18.36"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"19.36","1":"19.36"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"20.04","1":"20.04"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"20.02","1":"20.02"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"19.75","1":"19.75"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"19.74","1":"19.74"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"19.75","1":"19.75"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"19.50","1":"19.50"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"19.38","1":"19.38"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"19.00","1":"19.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"18.75","1":"18.75"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"19.43","1":"19.43"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"18.51","1":"18.51"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"18.47","1":"18.47"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"17.92","1":"17.92"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"18.75","1":"18.75"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"17.75","1":"17.75"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"17.00","1":"17.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"17.80","1":"17.80"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"18.00","1":"18.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"18.70","1":"18.70"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"19.00","1":"19.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"19.85","1":"19.85"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"18.85","1":"18.85"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"18.85","1":"18.85"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"18.79","1":"18.79"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"18.61","1":"18.61"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"17.75","1":"17.75"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"18.37","1":"18.37"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"18.99","1":"18.99"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"17.99","1":"17.99"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"16.99","1":"16.99"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"16.46","1":"16.46"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"16.50","1":"16.50"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"16.66","1":"16.66"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"16.50","1":"16.50"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"16.50","1":"16.50"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"16.80","1":"16.80"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"16.79","1":"16.79"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"16.24","1":"16.24"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"16.75","1":"16.75"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"16.28","1":"16.28"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"16.21","1":"16.21"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"16.10","1":"16.10"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"16.50","1":"16.50"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"16.52","1":"16.52"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"16.97","1":"16.97"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"16.67","1":"16.67"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"16.53","1":"16.53"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"17.14","1":"17.14"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"16.60","1":"16.60"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"17.15","1":"17.15"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"17.18","1":"17.18"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"17.41","1":"17.41"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"17.61","1":"17.61"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"17.40","1":"17.40"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"17.20","1":"17.20"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"16.50","1":"16.50"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"17.10","1":"17.10"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"16.98","1":"16.98"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"16.78","1":"16.78"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"16.70","1":"16.70"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"17.25","1":"17.25"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"17.61","1":"17.61"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"17.50","1":"17.50"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"18.50","1":"18.50"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"18.85","1":"18.85"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"18.48","1":"18.48"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"18.50","1":"18.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"18.90","1":"18.90"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"19.90","1":"19.90"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"20.90","1":"20.90"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"21.94","1":"21.94"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"22.14","1":"22.14"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"21.04","1":"21.04"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"21.02","1":"21.02"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"22.04","1":"22.04"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"22.50","1":"22.50"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"21.50","1":"21.50"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"22.25","1":"22.25"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"21.14","1":"21.14"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"21.45","1":"21.45"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"21.49","1":"21.49"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"21.50","1":"21.50"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"21.90","1":"21.90"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"22.99","1":"22.99"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"23.20","1":"23.20"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"23.81","1":"23.81"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"24.98","1":"24.98"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"25.99","1":"25.99"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"27.28","1":"27.28"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"28.64","1":"28.64"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"28.88","1":"28.88"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"30.32","1":"30.32"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"31.83","1":"31.83"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"31.85","1":"31.85"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"30.95","1":"30.95"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"31.58","1":"31.58"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"30.08","1":"30.08"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"28.80","1":"28.80"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"30.21","1":"30.21"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"31.25","1":"31.25"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"29.85","1":"29.85"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"29.50","1":"29.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"30.62","1":"30.62"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"31.24","1":"31.24"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"29.80","1":"29.80"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"29.55","1":"29.55"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"30.31","1":"30.31"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"30.93","1":"30.93"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"30.50","1":"30.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"30.99","1":"30.99"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"29.99","1":"29.99"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"28.77","1":"28.77"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"28.37","1":"28.37"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"27.06","1":"27.06"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"27.80","1":"27.80"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"27.63","1":"27.63"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"26.31","1":"26.31"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"25.05","1":"25.05"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"26.25","1":"26.25"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"27.30","1":"27.30"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"26.00","1":"26.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"27.23","1":"27.23"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"28.50","1":"28.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"27.55","1":"27.55"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"26.97","1":"26.97"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"25.63","1":"25.63"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"24.36","1":"24.36"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"23.15","1":"23.15"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"24.12","1":"24.12"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"24.12","1":"24.12"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"25.24","1":"25.24"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"26.45","1":"26.45"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"27.31","1":"27.31"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"28.18","1":"28.18"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"29.48","1":"29.48"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"28.01","1":"28.01"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"28.50","1":"28.50"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"28.50","1":"28.50"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"28.50","1":"28.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"28.90","1":"28.90"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"27.50","1":"27.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"26.58","1":"26.58"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"26.00","1":"26.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"24.85","1":"24.85"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"24.85","1":"24.85"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"24.85","1":"24.85"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"24.85","1":"24.85"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"23.63","1":"23.63"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"23.63","1":"23.63"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"23.65","1":"23.65"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"23.10","1":"23.10"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"23.90","1":"23.90"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"24.25","1":"24.25"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"24.50","1":"24.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"24.25","1":"24.25"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"25.46","1":"25.46"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"25.19","1":"25.19"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"26.25","1":"26.25"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"26.74","1":"26.74"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"27.96","1":"27.96"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"29.35","1":"29.35"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"28.36","1":"28.36"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"27.51","1":"27.51"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"26.90","1":"26.90"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"26.19","1":"26.19"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"26.44","1":"26.44"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"27.19","1":"27.19"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"27.00","1":"27.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"27.80","1":"27.80"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"28.02","1":"28.02"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"27.93","1":"27.93"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"28.50","1":"28.50"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"29.46","1":"29.46"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"29.40","1":"29.40"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"29.99","1":"29.99"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"29.77","1":"29.77"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"29.56","1":"29.56"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"29.42","1":"29.42"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"30.70","1":"30.70"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"30.02","1":"30.02"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"28.93","1":"28.93"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"30.08","1":"30.08"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"30.24","1":"30.24"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"29.78","1":"29.78"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"29.15","1":"29.15"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"29.74","1":"29.74"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"29.23","1":"29.23"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"29.25","1":"29.25"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"29.09","1":"29.09"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"29.00","1":"29.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"28.50","1":"28.50"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"28.10","1":"28.10"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"27.89","1":"27.89"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"26.95","1":"26.95"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"25.65","1":"25.65"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"26.93","1":"26.93"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"27.30","1":"27.30"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"26.75","1":"26.75"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"28.08","1":"28.08"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"28.00","1":"28.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"29.40","1":"29.40"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"30.00","1":"30.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"30.36","1":"30.36"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"30.00","1":"30.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"31.00","1":"31.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"30.01","1":"30.01"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"29.70","1":"29.70"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"29.75","1":"29.75"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"29.78","1":"29.78"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"29.29","1":"29.29"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"29.40","1":"29.40"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"28.25","1":"28.25"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"29.66","1":"29.66"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"30.30","1":"30.30"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"30.25","1":"30.25"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"30.00","1":"30.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"31.50","1":"31.50"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"30.51","1":"30.51"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"32.01","1":"32.01"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"32.00","1":"32.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"33.60","1":"33.60"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"35.28","1":"35.28"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"36.00","1":"36.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"35.80","1":"35.80"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"35.02","1":"35.02"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"35.01","1":"35.01"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"35.50","1":"35.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"36.00","1":"36.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"37.24","1":"37.24"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"38.27","1":"38.27"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"38.13","1":"38.13"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"36.51","1":"36.51"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"37.00","1":"37.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"37.45","1":"37.45"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"37.00","1":"37.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"36.52","1":"36.52"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"35.80","1":"35.80"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"36.00","1":"36.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"37.20","1":"37.20"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"35.64","1":"35.64"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"34.80","1":"34.80"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"35.40","1":"35.40"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"34.50","1":"34.50"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"35.30","1":"35.30"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"35.50","1":"35.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"34.50","1":"34.50"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"34.69","1":"34.69"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"32.96","1":"32.96"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"31.32","1":"31.32"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"32.88","1":"32.88"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"32.88","1":"32.88"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"34.50","1":"34.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"35.00","1":"35.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"34.60","1":"34.60"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"35.00","1":"35.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"36.00","1":"36.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"34.50","1":"34.50"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"35.00","1":"35.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"35.06","1":"35.06"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"35.01","1":"35.01"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"36.74","1":"36.74"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"38.57","1":"38.57"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"40.49","1":"40.49"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"42.51","1":"42.51"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"44.01","1":"44.01"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"45.58","1":"45.58"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"47.45","1":"47.45"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"46.89","1":"46.89"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"46.01","1":"46.01"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"45.98","1":"45.98"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"48.27","1":"48.27"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"47.42","1":"47.42"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"43.70","1":"43.70"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"41.52","1":"41.52"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"40.00","1":"40.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"38.00","1":"38.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"36.10","1":"36.10"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"34.43","1":"34.43"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"36.15","1":"36.15"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"37.49","1":"37.49"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"39.00","1":"39.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"39.50","1":"39.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"39.00","1":"39.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"39.08","1":"39.08"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"41.03","1":"41.03"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"42.00","1":"42.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"43.01","1":"43.01"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"42.50","1":"42.50"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"42.50","1":"42.50"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"44.32","1":"44.32"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"43.63","1":"43.63"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"42.10","1":"42.10"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"43.00","1":"43.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"41.75","1":"41.75"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"42.50","1":"42.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"41.10","1":"41.10"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"40.50","1":"40.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"40.50","1":"40.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"38.55","1":"38.55"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"39.00","1":"39.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"39.37","1":"39.37"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"41.00","1":"41.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"40.00","1":"40.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"39.99","1":"39.99"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"40.50","1":"40.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"40.00","1":"40.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"40.51","1":"40.51"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"39.20","1":"39.20"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"39.51","1":"39.51"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"39.50","1":"39.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"40.75","1":"40.75"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"39.90","1":"39.90"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"40.01","1":"40.01"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"39.00","1":"39.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"38.60","1":"38.60"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"39.50","1":"39.50"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"38.50","1":"38.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"39.85","1":"39.85"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"38.41","1":"38.41"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"39.89","1":"39.89"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"40.00","1":"40.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"40.10","1":"40.10"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"40.23","1":"40.23"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"40.26","1":"40.26"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"40.45","1":"40.45"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"40.87","1":"40.87"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"40.30","1":"40.30"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"40.90","1":"40.90"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"40.86","1":"40.86"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"40.00","1":"40.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"39.94","1":"39.94"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"41.30","1":"41.30"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"39.67","1":"39.67"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"40.48","1":"40.48"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"40.10","1":"40.10"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"40.50","1":"40.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"39.21","1":"39.21"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"39.90","1":"39.90"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"40.25","1":"40.25"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"40.00","1":"40.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"40.00","1":"40.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"39.00","1":"39.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"40.49","1":"40.49"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"40.25","1":"40.25"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"41.97","1":"41.97"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"41.70","1":"41.70"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"41.50","1":"41.50"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"41.10","1":"41.10"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"42.09","1":"42.09"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"42.00","1":"42.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"44.07","1":"44.07"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"43.00","1":"43.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"42.50","1":"42.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"41.50","1":"41.50"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"41.50","1":"41.50"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"42.49","1":"42.49"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"43.79","1":"43.79"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"42.00","1":"42.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"41.66","1":"41.66"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"41.74","1":"41.74"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"41.94","1":"41.94"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"42.41","1":"42.41"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"44.08","1":"44.08"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"44.50","1":"44.50"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"42.69","1":"42.69"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"44.59","1":"44.59"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"46.81","1":"46.81"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"48.06","1":"48.06"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"48.20","1":"48.20"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"48.73","1":"48.73"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"48.21","1":"48.21"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"47.50","1":"47.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"45.25","1":"45.25"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"47.50","1":"47.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"46.15","1":"46.15"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"46.17","1":"46.17"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"48.47","1":"48.47"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"50.44","1":"50.44"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"52.28","1":"52.28"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"52.00","1":"52.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"51.95","1":"51.95"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"52.50","1":"52.50"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"51.98","1":"51.98"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"51.50","1":"51.50"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"50.50","1":"50.50"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"51.10","1":"51.10"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"53.65","1":"53.65"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"56.33","1":"56.33"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"59.14","1":"59.14"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"62.09","1":"62.09"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"65.10","1":"65.10"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"64.50","1":"64.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"64.00","1":"64.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"64.50","1":"64.50"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"64.00","1":"64.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"62.69","1":"62.69"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"63.64","1":"63.64"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"64.10","1":"64.10"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"64.00","1":"64.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"63.40","1":"63.40"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"61.14","1":"61.14"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"59.25","1":"59.25"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"60.00","1":"60.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"60.00","1":"60.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"60.00","1":"60.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"60.00","1":"60.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"60.00","1":"60.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"59.93","1":"59.93"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"58.04","1":"58.04"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"58.49","1":"58.49"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"58.25","1":"58.25"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"57.00","1":"57.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"56.00","1":"56.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"55.00","1":"55.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"54.15","1":"54.15"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"54.44","1":"54.44"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"54.20","1":"54.20"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"54.50","1":"54.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"52.70","1":"52.70"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"54.85","1":"54.85"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"54.50","1":"54.50"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"55.00","1":"55.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"55.00","1":"55.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"52.25","1":"52.25"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"53.10","1":"53.10"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"54.00","1":"54.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"54.50","1":"54.50"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"54.20","1":"54.20"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"54.00","1":"54.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"54.99","1":"54.99"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"54.65","1":"54.65"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"57.38","1":"57.38"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"55.40","1":"55.40"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"55.00","1":"55.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"54.01","1":"54.01"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"54.85","1":"54.85"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"52.21","1":"52.21"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"54.82","1":"54.82"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"54.45","1":"54.45"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"53.50","1":"53.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"54.00","1":"54.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"54.00","1":"54.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"53.49","1":"53.49"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"53.00","1":"53.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"51.98","1":"51.98"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"50.72","1":"50.72"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"50.90","1":"50.90"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"50.73","1":"50.73"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"50.53","1":"50.53"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"50.00","1":"50.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"49.25","1":"49.25"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"49.50","1":"49.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"50.48","1":"50.48"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"51.88","1":"51.88"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"49.90","1":"49.90"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"50.00","1":"50.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"50.00","1":"50.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"50.00","1":"50.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"50.00","1":"50.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"50.00","1":"50.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"50.00","1":"50.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"49.30","1":"49.30"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"48.63","1":"48.63"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"49.33","1":"49.33"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"49.00","1":"49.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"49.00","1":"49.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"48.91","1":"48.91"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"48.25","1":"48.25"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"49.00","1":"49.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"50.40","1":"50.40"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"51.18","1":"51.18"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"53.23","1":"53.23"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"51.30","1":"51.30"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"49.52","1":"49.52"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"49.91","1":"49.91"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"51.43","1":"51.43"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"51.38","1":"51.38"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"51.00","1":"51.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"50.42","1":"50.42"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"50.50","1":"50.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"50.45","1":"50.45"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"50.00","1":"50.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"50.00","1":"50.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"50.00","1":"50.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"50.00","1":"50.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"50.00","1":"50.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"49.96","1":"49.96"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"51.60","1":"51.60"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"51.33","1":"51.33"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"53.89","1":"53.89"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"56.25","1":"56.25"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"55.68","1":"55.68"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"55.06","1":"55.06"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"55.00","1":"55.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"56.00","1":"56.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"53.82","1":"53.82"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"54.25","1":"54.25"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"54.00","1":"54.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"52.50","1":"52.50"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"51.75","1":"51.75"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"51.61","1":"51.61"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"52.00","1":"52.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"52.01","1":"52.01"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"53.00","1":"53.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"53.00","1":"53.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"55.65","1":"55.65"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"57.84","1":"57.84"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"56.45","1":"56.45"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"57.38","1":"57.38"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"60.22","1":"60.22"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"60.93","1":"60.93"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"60.84","1":"60.84"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"59.43","1":"59.43"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"59.00","1":"59.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"59.99","1":"59.99"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"62.98","1":"62.98"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"62.73","1":"62.73"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"65.10","1":"65.10"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"63.75","1":"63.75"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"61.40","1":"61.40"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"64.43","1":"64.43"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"67.48","1":"67.48"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"64.11","1":"64.11"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"65.34","1":"65.34"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"63.04","1":"63.04"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"62.71","1":"62.71"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"62.90","1":"62.90"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"62.12","1":"62.12"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"64.82","1":"64.82"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"66.92","1":"66.92"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"66.15","1":"66.15"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"64.95","1":"64.95"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"64.03","1":"64.03"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"63.26","1":"63.26"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"63.13","1":"63.13"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"63.11","1":"63.11"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"63.22","1":"63.22"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"61.91","1":"61.91"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"60.52","1":"60.52"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"60.34","1":"60.34"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"58.22","1":"58.22"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"58.71","1":"58.71"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"59.65","1":"59.65"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"61.71","1":"61.71"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"62.37","1":"62.37"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"61.77","1":"61.77"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"60.56","1":"60.56"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"60.13","1":"60.13"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"60.31","1":"60.31"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"59.86","1":"59.86"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"60.51","1":"60.51"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"60.25","1":"60.25"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"59.65","1":"59.65"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"56.80","1":"56.80"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"57.67","1":"57.67"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"58.27","1":"58.27"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"58.58","1":"58.58"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"58.51","1":"58.51"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"59.18","1":"59.18"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"58.78","1":"58.78"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"58.25","1":"58.25"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"56.30","1":"56.30"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"54.57","1":"54.57"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"56.25","1":"56.25"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"59.06","1":"59.06"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"62.01","1":"62.01"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"61.93","1":"61.93"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"60.97","1":"60.97"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"61.20","1":"61.20"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"62.55","1":"62.55"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"62.13","1":"62.13"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"60.97","1":"60.97"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"59.56","1":"59.56"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"60.76","1":"60.76"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"60.30","1":"60.30"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"60.99","1":"60.99"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"58.38","1":"58.38"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"59.13","1":"59.13"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"59.54","1":"59.54"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"60.92","1":"60.92"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"60.35","1":"60.35"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"59.01","1":"59.01"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"58.62","1":"58.62"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"57.64","1":"57.64"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"57.71","1":"57.71"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"58.41","1":"58.41"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"58.27","1":"58.27"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"57.90","1":"57.90"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"59.23","1":"59.23"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"58.84","1":"58.84"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"57.06","1":"57.06"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"56.80","1":"56.80"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"55.20","1":"55.20"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"52.84","1":"52.84"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"50.60","1":"50.60"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"53.13","1":"53.13"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"55.08","1":"55.08"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"54.96","1":"54.96"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"54.18","1":"54.18"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"53.61","1":"53.61"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"50.95","1":"50.95"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"51.40","1":"51.40"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"49.83","1":"49.83"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"50.88","1":"50.88"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"49.77","1":"49.77"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"46.55","1":"46.55"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"45.90","1":"45.90"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"48.19","1":"48.19"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"45.79","1":"45.79"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"45.54","1":"45.54"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"43.27","1":"43.27"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"44.60","1":"44.60"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"41.50","1":"41.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"42.62","1":"42.62"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"44.74","1":"44.74"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"42.51","1":"42.51"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"43.21","1":"43.21"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"43.01","1":"43.01"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"44.51","1":"44.51"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"44.48","1":"44.48"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"45.79","1":"45.79"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"45.01","1":"45.01"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"44.19","1":"44.19"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"45.01","1":"45.01"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"45.66","1":"45.66"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"44.69","1":"44.69"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"44.23","1":"44.23"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"45.30","1":"45.30"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"45.54","1":"45.54"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"45.87","1":"45.87"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"46.37","1":"46.37"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"47.50","1":"47.50"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"47.00","1":"47.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"46.07","1":"46.07"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"44.48","1":"44.48"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"45.89","1":"45.89"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"45.84","1":"45.84"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"44.82","1":"44.82"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"43.50","1":"43.50"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"43.60","1":"43.60"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"41.46","1":"41.46"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"40.31","1":"40.31"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"38.30","1":"38.30"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"36.46","1":"36.46"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"38.28","1":"38.28"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"36.48","1":"36.48"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"37.68","1":"37.68"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"35.88","1":"35.88"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"36.20","1":"36.20"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"36.79","1":"36.79"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"36.50","1":"36.50"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"37.75","1":"37.75"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"37.22","1":"37.22"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"36.10","1":"36.10"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"36.55","1":"36.55"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"36.23","1":"36.23"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"36.43","1":"36.43"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"35.88","1":"35.88"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"36.30","1":"36.30"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"35.95","1":"35.95"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"36.07","1":"36.07"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"35.43","1":"35.43"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"35.89","1":"35.89"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"35.43","1":"35.43"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"35.95","1":"35.95"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"36.03","1":"36.03"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"35.23","1":"35.23"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"34.76","1":"34.76"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"34.39","1":"34.39"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"33.21","1":"33.21"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"32.80","1":"32.80"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"31.16","1":"31.16"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"30.49","1":"30.49"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"30.47","1":"30.47"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"31.46","1":"31.46"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"30.96","1":"30.96"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"29.98","1":"29.98"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"30.24","1":"30.24"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"29.19","1":"29.19"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"27.84","1":"27.84"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"27.47","1":"27.47"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"28.40","1":"28.40"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"28.76","1":"28.76"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"30.07","1":"30.07"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"30.00","1":"30.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"28.50","1":"28.50"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"27.51","1":"27.51"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"27.85","1":"27.85"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"28.24","1":"28.24"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"26.83","1":"26.83"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"25.49","1":"25.49"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"24.22","1":"24.22"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"23.54","1":"23.54"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"23.38","1":"23.38"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"23.85","1":"23.85"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"23.70","1":"23.70"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"23.40","1":"23.40"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"23.20","1":"23.20"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"24.33","1":"24.33"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"23.69","1":"23.69"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"23.47","1":"23.47"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"23.47","1":"23.47"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"23.56","1":"23.56"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"23.21","1":"23.21"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"23.43","1":"23.43"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"23.05","1":"23.05"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"23.34","1":"23.34"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"23.62","1":"23.62"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"23.50","1":"23.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"23.50","1":"23.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"23.57","1":"23.57"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"23.62","1":"23.62"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"23.72","1":"23.72"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"23.84","1":"23.84"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"23.21","1":"23.21"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"23.59","1":"23.59"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"23.70","1":"23.70"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"22.95","1":"22.95"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"23.31","1":"23.31"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"22.15","1":"22.15"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"22.12","1":"22.12"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"22.59","1":"22.59"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"21.75","1":"21.75"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"22.10","1":"22.10"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"21.15","1":"21.15"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"20.15","1":"20.15"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"19.79","1":"19.79"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"20.14","1":"20.14"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"21.14","1":"21.14"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"22.19","1":"22.19"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"23.29","1":"23.29"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"24.45","1":"24.45"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"24.11","1":"24.11"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"24.46","1":"24.46"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"25.34","1":"25.34"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"24.79","1":"24.79"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"24.58","1":"24.58"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"25.06","1":"25.06"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"26.27","1":"26.27"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"26.15","1":"26.15"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"26.56","1":"26.56"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"26.03","1":"26.03"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"24.95","1":"24.95"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"24.18","1":"24.18"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"25.15","1":"25.15"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"26.37","1":"26.37"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"26.97","1":"26.97"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"28.31","1":"28.31"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"29.72","1":"29.72"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"31.03","1":"31.03"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"31.22","1":"31.22"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"30.53","1":"30.53"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"29.71","1":"29.71"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"29.14","1":"29.14"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"29.00","1":"29.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"28.54","1":"28.54"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"28.73","1":"28.73"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"27.58","1":"27.58"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"26.99","1":"26.99"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"26.86","1":"26.86"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"26.56","1":"26.56"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"26.85","1":"26.85"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"26.59","1":"26.59"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"26.53","1":"26.53"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"26.20","1":"26.20"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"25.92","1":"25.92"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"26.35","1":"26.35"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"25.77","1":"25.77"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"25.57","1":"25.57"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"25.43","1":"25.43"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"25.67","1":"25.67"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"25.53","1":"25.53"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"25.56","1":"25.56"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"25.90","1":"25.90"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"25.71","1":"25.71"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"26.67","1":"26.67"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"26.54","1":"26.54"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"26.42","1":"26.42"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"26.54","1":"26.54"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"26.23","1":"26.23"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"26.21","1":"26.21"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"25.57","1":"25.57"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"25.81","1":"25.81"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"25.81","1":"25.81"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"25.60","1":"25.60"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"26.01","1":"26.01"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"25.74","1":"25.74"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"26.00","1":"26.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"26.09","1":"26.09"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"26.40","1":"26.40"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"26.65","1":"26.65"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"26.32","1":"26.32"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"26.44","1":"26.44"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"26.61","1":"26.61"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"26.58","1":"26.58"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"26.34","1":"26.34"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"27.23","1":"27.23"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"27.74","1":"27.74"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"27.87","1":"27.87"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"27.67","1":"27.67"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"27.56","1":"27.56"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"28.93","1":"28.93"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"28.86","1":"28.86"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"28.54","1":"28.54"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"28.50","1":"28.50"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"27.52","1":"27.52"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"27.49","1":"27.49"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"27.65","1":"27.65"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"27.40","1":"27.40"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"26.61","1":"26.61"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"26.52","1":"26.52"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"26.44","1":"26.44"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"25.97","1":"25.97"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"25.55","1":"25.55"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"25.06","1":"25.06"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"25.21","1":"25.21"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"24.55","1":"24.55"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"24.09","1":"24.09"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"24.06","1":"24.06"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"24.28","1":"24.28"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"23.62","1":"23.62"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"23.70","1":"23.70"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"23.50","1":"23.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"24.00","1":"24.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"23.13","1":"23.13"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"22.88","1":"22.88"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"23.40","1":"23.40"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"23.50","1":"23.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"22.66","1":"22.66"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"22.01","1":"22.01"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"22.47","1":"22.47"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"23.42","1":"23.42"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"23.05","1":"23.05"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"23.12","1":"23.12"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"23.31","1":"23.31"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"22.28","1":"22.28"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"22.68","1":"22.68"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"22.03","1":"22.03"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"21.90","1":"21.90"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"21.99","1":"21.99"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"21.63","1":"21.63"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"22.02","1":"22.02"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"22.30","1":"22.30"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"22.25","1":"22.25"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"22.05","1":"22.05"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"21.13","1":"21.13"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"21.20","1":"21.20"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"21.53","1":"21.53"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"21.52","1":"21.52"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"21.22","1":"21.22"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"21.08","1":"21.08"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"20.83","1":"20.83"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"20.71","1":"20.71"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"20.27","1":"20.27"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"20.20","1":"20.20"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"21.02","1":"21.02"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"20.92","1":"20.92"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"20.65","1":"20.65"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"20.68","1":"20.68"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"20.05","1":"20.05"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"19.80","1":"19.80"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"18.80","1":"18.80"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"18.38","1":"18.38"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"18.56","1":"18.56"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"18.93","1":"18.93"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"19.38","1":"19.38"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"18.51","1":"18.51"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"18.78","1":"18.78"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"19.39","1":"19.39"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"19.99","1":"19.99"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"19.11","1":"19.11"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"20.78","1":"20.78"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"21.81","1":"21.81"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"22.90","1":"22.90"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"22.47","1":"22.47"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"23.06","1":"23.06"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"22.93","1":"22.93"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"22.80","1":"22.80"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"23.00","1":"23.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"23.52","1":"23.52"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"22.80","1":"22.80"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"23.41","1":"23.41"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"22.57","1":"22.57"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"22.21","1":"22.21"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"21.10","1":"21.10"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"20.57","1":"20.57"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"21.49","1":"21.49"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"21.66","1":"21.66"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"21.85","1":"21.85"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"21.67","1":"21.67"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"21.32","1":"21.32"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"21.32","1":"21.32"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"20.89","1":"20.89"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"20.64","1":"20.64"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"20.84","1":"20.84"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"21.08","1":"21.08"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"20.17","1":"20.17"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"19.69","1":"19.69"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"19.44","1":"19.44"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"19.19","1":"19.19"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"19.55","1":"19.55"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"19.35","1":"19.35"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"19.64","1":"19.64"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"19.68","1":"19.68"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"19.02","1":"19.02"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"19.86","1":"19.86"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"19.90","1":"19.90"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"19.00","1":"19.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"18.91","1":"18.91"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"19.18","1":"19.18"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"19.35","1":"19.35"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"19.12","1":"19.12"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"18.96","1":"18.96"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"19.06","1":"19.06"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"19.06","1":"19.06"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"19.15","1":"19.15"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"18.33","1":"18.33"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"17.34","1":"17.34"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"17.37","1":"17.37"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"17.74","1":"17.74"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"17.60","1":"17.60"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"17.01","1":"17.01"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"16.48","1":"16.48"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"17.00","1":"17.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"17.99","1":"17.99"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"16.89","1":"16.89"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"17.42","1":"17.42"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"17.56","1":"17.56"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"17.11","1":"17.11"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"18.11","1":"18.11"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"17.74","1":"17.74"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"18.27","1":"18.27"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"19.27","1":"19.27"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"19.09","1":"19.09"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"18.89","1":"18.89"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"18.78","1":"18.78"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"19.32","1":"19.32"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"18.98","1":"18.98"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"18.36","1":"18.36"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"18.94","1":"18.94"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"18.90","1":"18.90"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"18.97","1":"18.97"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"18.75","1":"18.75"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"18.89","1":"18.89"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"18.98","1":"18.98"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"19.08","1":"19.08"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"19.16","1":"19.16"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"18.66","1":"18.66"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"19.00","1":"19.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"18.79","1":"18.79"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"18.86","1":"18.86"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"18.62","1":"18.62"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"18.24","1":"18.24"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"18.28","1":"18.28"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"18.23","1":"18.23"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"18.01","1":"18.01"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"17.60","1":"17.60"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"17.73","1":"17.73"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"17.30","1":"17.30"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"17.06","1":"17.06"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"17.37","1":"17.37"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"17.35","1":"17.35"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"17.17","1":"17.17"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"17.00","1":"17.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"16.97","1":"16.97"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"17.00","1":"17.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"16.24","1":"16.24"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"16.23","1":"16.23"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"16.19","1":"16.19"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"16.22","1":"16.22"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"16.10","1":"16.10"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"16.30","1":"16.30"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"16.07","1":"16.07"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"16.12","1":"16.12"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"15.70","1":"15.70"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"15.80","1":"15.80"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"16.12","1":"16.12"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"15.71","1":"15.71"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"15.70","1":"15.70"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"15.28","1":"15.28"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"15.43","1":"15.43"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"15.78","1":"15.78"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"16.05","1":"16.05"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"16.04","1":"16.04"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"16.83","1":"16.83"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"16.71","1":"16.71"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"16.75","1":"16.75"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"16.58","1":"16.58"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"16.60","1":"16.60"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"16.79","1":"16.79"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"16.60","1":"16.60"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"16.49","1":"16.49"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"16.21","1":"16.21"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"16.64","1":"16.64"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"16.87","1":"16.87"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"16.75","1":"16.75"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"16.84","1":"16.84"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"16.91","1":"16.91"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"17.53","1":"17.53"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"17.17","1":"17.17"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"17.06","1":"17.06"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"17.04","1":"17.04"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"16.85","1":"16.85"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"17.08","1":"17.08"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"17.20","1":"17.20"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"16.80","1":"16.80"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"17.20","1":"17.20"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"16.36","1":"16.36"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"16.33","1":"16.33"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"16.10","1":"16.10"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"15.80","1":"15.80"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"16.10","1":"16.10"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"16.25","1":"16.25"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"15.93","1":"15.93"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"15.17","1":"15.17"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"16.17","1":"16.17"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"16.24","1":"16.24"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"15.99","1":"15.99"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"15.90","1":"15.90"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"15.68","1":"15.68"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"15.45","1":"15.45"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"15.50","1":"15.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"15.40","1":"15.40"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"15.24","1":"15.24"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"14.24","1":"14.24"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"14.64","1":"14.64"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"13.69","1":"13.69"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"14.11","1":"14.11"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"13.75","1":"13.75"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"13.58","1":"13.58"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"13.71","1":"13.71"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"13.55","1":"13.55"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"13.28","1":"13.28"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"13.23","1":"13.23"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"13.64","1":"13.64"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"13.28","1":"13.28"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"13.43","1":"13.43"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"13.20","1":"13.20"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"13.19","1":"13.19"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"13.26","1":"13.26"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"12.93","1":"12.93"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"13.00","1":"13.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"12.70","1":"12.70"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"12.39","1":"12.39"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"11.53","1":"11.53"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"11.70","1":"11.70"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"12.56","1":"12.56"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"12.63","1":"12.63"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"12.89","1":"12.89"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"12.32","1":"12.32"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"12.00","1":"12.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"12.05","1":"12.05"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"11.99","1":"11.99"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"11.77","1":"11.77"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"11.34","1":"11.34"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"11.04","1":"11.04"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"12.04","1":"12.04"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"12.01","1":"12.01"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"11.99","1":"11.99"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"11.80","1":"11.80"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"11.50","1":"11.50"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"11.28","1":"11.28"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"11.28","1":"11.28"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"10.87","1":"10.87"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"11.25","1":"11.25"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"11.24","1":"11.24"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"10.25","1":"10.25"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"9.94","1":"9.94"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"10.37","1":"10.37"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"9.46","1":"9.46"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"9.01","1":"9.01"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"9.56","1":"9.56"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"10.10","1":"10.10"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"11.10","1":"11.10"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"11.64","1":"11.64"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"11.92","1":"11.92"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"11.75","1":"11.75"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"11.30","1":"11.30"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"11.71","1":"11.71"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"11.50","1":"11.50"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"11.25","1":"11.25"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"10.40","1":"10.40"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"10.50","1":"10.50"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"10.99","1":"10.99"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"11.13","1":"11.13"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"11.72","1":"11.72"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"11.50","1":"11.50"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"11.29","1":"11.29"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"11.70","1":"11.70"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"11.52","1":"11.52"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"11.67","1":"11.67"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"10.71","1":"10.71"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"10.89","1":"10.89"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"10.20","1":"10.20"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"10.50","1":"10.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"10.36","1":"10.36"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"10.17","1":"10.17"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"10.45","1":"10.45"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"10.79","1":"10.79"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"10.27","1":"10.27"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"10.20","1":"10.20"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"9.98","1":"9.98"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"9.87","1":"9.87"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"9.25","1":"9.25"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"9.51","1":"9.51"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"9.85","1":"9.85"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"8.87","1":"8.87"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"9.01","1":"9.01"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"9.01","1":"9.01"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"9.45","1":"9.45"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"9.10","1":"9.10"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"9.10","1":"9.10"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"8.80","1":"8.80"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"8.36","1":"8.36"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"8.71","1":"8.71"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"8.19","1":"8.19"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"8.39","1":"8.39"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"8.43","1":"8.43"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"8.58","1":"8.58"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"8.20","1":"8.20"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"8.44","1":"8.44"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"8.45","1":"8.45"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"8.22","1":"8.22"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"8.27","1":"8.27"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"8.81","1":"8.81"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"8.83","1":"8.83"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"9.15","1":"9.15"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"10.14","1":"10.14"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"9.91","1":"9.91"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"9.70","1":"9.70"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"10.19","1":"10.19"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"9.81","1":"9.81"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"9.41","1":"9.41"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"10.27","1":"10.27"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"9.27","1":"9.27"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"9.48","1":"9.48"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"9.12","1":"9.12"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"8.72","1":"8.72"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"8.72","1":"8.72"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"8.50","1":"8.50"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"8.74","1":"8.74"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"8.56","1":"8.56"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"8.80","1":"8.80"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"8.90","1":"8.90"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"8.80","1":"8.80"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"8.78","1":"8.78"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"8.75","1":"8.75"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"8.50","1":"8.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"8.52","1":"8.52"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"8.33","1":"8.33"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"8.45","1":"8.45"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"8.51","1":"8.51"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"8.42","1":"8.42"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"8.90","1":"8.90"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"9.34","1":"9.34"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"10.04","1":"10.04"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"10.06","1":"10.06"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"10.22","1":"10.22"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"9.85","1":"9.85"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"9.80","1":"9.80"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"10.13","1":"10.13"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"10.10","1":"10.10"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"10.07","1":"10.07"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"10.00","1":"10.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"10.14","1":"10.14"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"9.70","1":"9.70"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"9.90","1":"9.90"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"9.06","1":"9.06"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"9.00","1":"9.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"9.10","1":"9.10"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"8.71","1":"8.71"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"8.86","1":"8.86"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"9.31","1":"9.31"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"9.45","1":"9.45"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"9.22","1":"9.22"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"9.55","1":"9.55"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"9.68","1":"9.68"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"10.02","1":"10.02"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"9.81","1":"9.81"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"10.28","1":"10.28"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"10.10","1":"10.10"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"9.88","1":"9.88"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"10.23","1":"10.23"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"10.83","1":"10.83"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"11.23","1":"11.23"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"11.13","1":"11.13"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"11.63","1":"11.63"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"12.03","1":"12.03"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"12.02","1":"12.02"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"11.42","1":"11.42"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"11.83","1":"11.83"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"12.83","1":"12.83"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"13.83","1":"13.83"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"13.41","1":"13.41"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"14.21","1":"14.21"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"15.21","1":"15.21"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"16.21","1":"16.21"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"16.22","1":"16.22"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"15.47","1":"15.47"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"15.51","1":"15.51"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"15.60","1":"15.60"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"15.10","1":"15.10"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"14.39","1":"14.39"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"14.53","1":"14.53"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"14.47","1":"14.47"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"14.30","1":"14.30"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"14.33","1":"14.33"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"14.39","1":"14.39"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"13.91","1":"13.91"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"14.40","1":"14.40"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"13.93","1":"13.93"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"13.93","1":"13.93"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"13.90","1":"13.90"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"13.88","1":"13.88"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"14.21","1":"14.21"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"13.60","1":"13.60"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"13.57","1":"13.57"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"13.63","1":"13.63"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"13.98","1":"13.98"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"14.04","1":"14.04"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"13.82","1":"13.82"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"12.88","1":"12.88"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"13.16","1":"13.16"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"12.62","1":"12.62"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"13.13","1":"13.13"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"13.33","1":"13.33"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"13.04","1":"13.04"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"13.05","1":"13.05"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"13.42","1":"13.42"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"13.02","1":"13.02"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"12.96","1":"12.96"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"12.68","1":"12.68"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"12.81","1":"12.81"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"12.85","1":"12.85"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"12.83","1":"12.83"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"13.05","1":"13.05"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"13.32","1":"13.32"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.45","1":"13.45"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"13.06","1":"13.06"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"13.10","1":"13.10"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"12.94","1":"12.94"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"12.56","1":"12.56"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"12.72","1":"12.72"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"12.65","1":"12.65"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"12.31","1":"12.31"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"11.36","1":"11.36"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"11.63","1":"11.63"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"12.10","1":"12.10"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"12.01","1":"12.01"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"11.80","1":"11.80"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"11.52","1":"11.52"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"11.50","1":"11.50"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"12.08","1":"12.08"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"11.95","1":"11.95"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"11.89","1":"11.89"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"11.03","1":"11.03"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"10.80","1":"10.80"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"11.15","1":"11.15"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"12.03","1":"12.03"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"12.38","1":"12.38"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"13.38","1":"13.38"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"14.19","1":"14.19"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"15.17","1":"15.17"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"16.23","1":"16.23"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"16.22","1":"16.22"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"17.35","1":"17.35"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"17.11","1":"17.11"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"16.04","1":"16.04"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"15.35","1":"15.35"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"16.09","1":"16.09"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"14.89","1":"14.89"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"14.78","1":"14.78"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"13.68","1":"13.68"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"12.66","1":"12.66"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"12.66","1":"12.66"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"11.66","1":"11.66"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"11.48","1":"11.48"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"11.70","1":"11.70"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"12.68","1":"12.68"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"13.58","1":"13.58"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"13.95","1":"13.95"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.55","1":"13.55"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"14.54","1":"14.54"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"14.84","1":"14.84"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"13.74","1":"13.74"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"14.35","1":"14.35"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.17","1":"14.17"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.57","1":"14.57"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"14.96","1":"14.96"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"15.34","1":"15.34"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"15.14","1":"15.14"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"15.65","1":"15.65"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"15.85","1":"15.85"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"17.03","1":"17.03"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"17.67","1":"17.67"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"16.82","1":"16.82"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"17.80","1":"17.80"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"17.88","1":"17.88"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"17.89","1":"17.89"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"17.11","1":"17.11"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"17.60","1":"17.60"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"18.14","1":"18.14"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"18.82","1":"18.82"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"18.04","1":"18.04"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"18.27","1":"18.27"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"18.01","1":"18.01"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"17.37","1":"17.37"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"17.41","1":"17.41"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"17.31","1":"17.31"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"17.61","1":"17.61"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"17.28","1":"17.28"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"17.30","1":"17.30"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"17.39","1":"17.39"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"16.95","1":"16.95"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"16.81","1":"16.81"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"16.73","1":"16.73"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"16.47","1":"16.47"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"16.04","1":"16.04"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"16.70","1":"16.70"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"16.89","1":"16.89"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"16.81","1":"16.81"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"16.31","1":"16.31"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"15.93","1":"15.93"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"16.41","1":"16.41"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"16.70","1":"16.70"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"16.35","1":"16.35"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"16.51","1":"16.51"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"16.49","1":"16.49"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"15.79","1":"15.79"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"16.33","1":"16.33"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"15.78","1":"15.78"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"15.13","1":"15.13"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"15.11","1":"15.11"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"14.80","1":"14.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"15.04","1":"15.04"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"14.81","1":"14.81"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"15.22","1":"15.22"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"15.15","1":"15.15"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"16.28","1":"16.28"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"17.62","1":"17.62"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"17.30","1":"17.30"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"17.70","1":"17.70"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"17.34","1":"17.34"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"17.87","1":"17.87"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"18.24","1":"18.24"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"18.27","1":"18.27"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"19.55","1":"19.55"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"19.30","1":"19.30"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"19.50","1":"19.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"19.87","1":"19.87"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"20.70","1":"20.70"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"22.10","1":"22.10"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"22.82","1":"22.82"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"22.27","1":"22.27"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"21.58","1":"21.58"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"21.42","1":"21.42"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"22.07","1":"22.07"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"21.65","1":"21.65"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"22.16","1":"22.16"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"23.64","1":"23.64"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"23.18","1":"23.18"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"24.44","1":"24.44"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"24.49","1":"24.49"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"23.55","1":"23.55"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"23.25","1":"23.25"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.72","1":"24.72"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"23.75","1":"23.75"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"24.46","1":"24.46"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"24.37","1":"24.37"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"24.97","1":"24.97"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"24.89","1":"24.89"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"24.44","1":"24.44"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"24.70","1":"24.70"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"24.82","1":"24.82"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"25.33","1":"25.33"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"26.07","1":"26.07"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"25.90","1":"25.90"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"26.88","1":"26.88"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"27.07","1":"27.07"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"28.21","1":"28.21"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"29.67","1":"29.67"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"31.78","1":"31.78"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"31.55","1":"31.55"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"29.83","1":"29.83"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"29.04","1":"29.04"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"28.89","1":"28.89"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"27.91","1":"27.91"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"26.99","1":"26.99"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"26.50","1":"26.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"26.69","1":"26.69"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"26.53","1":"26.53"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"26.12","1":"26.12"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"27.70","1":"27.70"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"27.52","1":"27.52"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"27.30","1":"27.30"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"26.99","1":"26.99"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"26.89","1":"26.89"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"24.95","1":"24.95"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"23.97","1":"23.97"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"24.24","1":"24.24"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"23.10","1":"23.10"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"22.44","1":"22.44"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"23.95","1":"23.95"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"25.74","1":"25.74"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"25.91","1":"25.91"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"26.85","1":"26.85"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"25.32","1":"25.32"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"25.08","1":"25.08"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"25.50","1":"25.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"25.34","1":"25.34"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"25.55","1":"25.55"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"25.01","1":"25.01"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"25.79","1":"25.79"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"26.23","1":"26.23"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"26.76","1":"26.76"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"28.76","1":"28.76"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"30.91","1":"30.91"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"30.20","1":"30.20"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"32.45","1":"32.45"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"30.41","1":"30.41"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"29.73","1":"29.73"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"30.56","1":"30.56"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"29.25","1":"29.25"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"29.74","1":"29.74"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"29.40","1":"29.40"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"29.58","1":"29.58"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"29.98","1":"29.98"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"28.85","1":"28.85"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"28.17","1":"28.17"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"28.05","1":"28.05"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"28.45","1":"28.45"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"28.37","1":"28.37"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"28.40","1":"28.40"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"27.94","1":"27.94"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"27.02","1":"27.02"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"26.65","1":"26.65"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"26.76","1":"26.76"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"26.31","1":"26.31"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"27.64","1":"27.64"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"27.51","1":"27.51"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"27.34","1":"27.34"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"28.53","1":"28.53"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"28.76","1":"28.76"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"28.25","1":"28.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"28.54","1":"28.54"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"28.39","1":"28.39"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"29.13","1":"29.13"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"29.92","1":"29.92"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"30.02","1":"30.02"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"30.34","1":"30.34"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"31.95","1":"31.95"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"34.34","1":"34.34"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"36.81","1":"36.81"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"36.31","1":"36.31"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"36.88","1":"36.88"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"35.89","1":"35.89"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"35.02","1":"35.02"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"36.22","1":"36.22"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"37.98","1":"37.98"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"37.16","1":"37.16"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"36.72","1":"36.72"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"36.75","1":"36.75"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"37.52","1":"37.52"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"40.85","1":"40.85"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"40.78","1":"40.78"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"42.75","1":"42.75"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"41.69","1":"41.69"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"40.98","1":"40.98"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"40.44","1":"40.44"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"39.77","1":"39.77"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"40.25","1":"40.25"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"39.66","1":"39.66"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"38.98","1":"38.98"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"38.32","1":"38.32"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"38.16","1":"38.16"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"37.98","1":"37.98"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"38.65","1":"38.65"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"38.79","1":"38.79"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"38.96","1":"38.96"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"39.73","1":"39.73"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"40.92","1":"40.92"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"41.56","1":"41.56"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"42.80","1":"42.80"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"41.16","1":"41.16"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"41.18","1":"41.18"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"41.58","1":"41.58"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"41.91","1":"41.91"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"41.41","1":"41.41"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"40.52","1":"40.52"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"41.03","1":"41.03"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"42.05","1":"42.05"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"40.73","1":"40.73"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"41.62","1":"41.62"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"42.80","1":"42.80"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"42.45","1":"42.45"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"43.73","1":"43.73"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"44.66","1":"44.66"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"43.92","1":"43.92"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"47.21","1":"47.21"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"45.35","1":"45.35"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"45.94","1":"45.94"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"46.63","1":"46.63"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"45.17","1":"45.17"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"44.63","1":"44.63"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"45.64","1":"45.64"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"42.71","1":"42.71"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"42.99","1":"42.99"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"40.62","1":"40.62"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"39.44","1":"39.44"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"39.01","1":"39.01"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"36.14","1":"36.14"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"38.85","1":"38.85"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"41.74","1":"41.74"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"44.70","1":"44.70"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"46.24","1":"46.24"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"44.53","1":"44.53"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"44.43","1":"44.43"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"42.99","1":"42.99"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"43.10","1":"43.10"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"42.73","1":"42.73"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"42.16","1":"42.16"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"41.00","1":"41.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"40.85","1":"40.85"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"41.24","1":"41.24"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"39.21","1":"39.21"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"38.65","1":"38.65"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"38.11","1":"38.11"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"40.00","1":"40.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"39.50","1":"39.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"40.16","1":"40.16"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"40.70","1":"40.70"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"40.01","1":"40.01"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"39.84","1":"39.84"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"40.13","1":"40.13"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"39.96","1":"39.96"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"39.78","1":"39.78"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"38.88","1":"38.88"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"39.36","1":"39.36"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"39.43","1":"39.43"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"39.31","1":"39.31"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"39.50","1":"39.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"40.00","1":"40.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"39.97","1":"39.97"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"38.95","1":"38.95"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"39.50","1":"39.50"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"38.84","1":"38.84"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"37.96","1":"37.96"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"36.84","1":"36.84"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"37.94","1":"37.94"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"37.67","1":"37.67"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"39.00","1":"39.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"39.10","1":"39.10"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"38.62","1":"38.62"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"38.54","1":"38.54"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"39.01","1":"39.01"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"39.18","1":"39.18"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"38.34","1":"38.34"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"38.52","1":"38.52"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"37.97","1":"37.97"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"40.81","1":"40.81"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"40.83","1":"40.83"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"41.90","1":"41.90"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"41.18","1":"41.18"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"41.75","1":"41.75"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"41.06","1":"41.06"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"40.76","1":"40.76"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"40.96","1":"40.96"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"41.42","1":"41.42"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"40.77","1":"40.77"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"41.54","1":"41.54"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"39.98","1":"39.98"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"40.10","1":"40.10"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"39.01","1":"39.01"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"39.42","1":"39.42"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"39.74","1":"39.74"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"38.15","1":"38.15"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"38.95","1":"38.95"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"38.97","1":"38.97"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"39.84","1":"39.84"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"39.04","1":"39.04"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"39.11","1":"39.11"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"39.34","1":"39.34"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"39.27","1":"39.27"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"39.49","1":"39.49"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"38.29","1":"38.29"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"38.51","1":"38.51"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"38.02","1":"38.02"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"38.64","1":"38.64"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"39.47","1":"39.47"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"38.47","1":"38.47"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"37.90","1":"37.90"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"37.41","1":"37.41"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"37.85","1":"37.85"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"36.60","1":"36.60"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"35.99","1":"35.99"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"35.80","1":"35.80"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"36.00","1":"36.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"35.91","1":"35.91"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"36.25","1":"36.25"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"36.31","1":"36.31"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"36.14","1":"36.14"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"35.99","1":"35.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"35.60","1":"35.60"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"35.60","1":"35.60"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"35.32","1":"35.32"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"35.00","1":"35.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"35.10","1":"35.10"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"34.82","1":"34.82"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"37.43","1":"37.43"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"38.65","1":"38.65"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"38.31","1":"38.31"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"37.21","1":"37.21"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"37.20","1":"37.20"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"37.02","1":"37.02"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"37.01","1":"37.01"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"36.66","1":"36.66"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"35.96","1":"35.96"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"34.51","1":"34.51"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"33.32","1":"33.32"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"35.81","1":"35.81"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"34.77","1":"34.77"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"34.68","1":"34.68"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"34.39","1":"34.39"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"35.42","1":"35.42"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"34.79","1":"34.79"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"34.03","1":"34.03"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"34.00","1":"34.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"34.00","1":"34.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"34.30","1":"34.30"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"34.02","1":"34.02"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"32.80","1":"32.80"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"30.68","1":"30.68"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"31.11","1":"31.11"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"30.97","1":"30.97"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"29.98","1":"29.98"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"29.27","1":"29.27"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"28.56","1":"28.56"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"28.32","1":"28.32"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"29.44","1":"29.44"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"28.99","1":"28.99"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"28.81","1":"28.81"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"30.29","1":"30.29"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"24.75","1":"24.75"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"26.76","1":"26.76"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"27.00","1":"27.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"27.00","1":"27.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"27.00","1":"27.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"27.98","1":"27.98"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"26.50","1":"26.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"26.91","1":"26.91"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"26.83","1":"26.83"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"27.94","1":"27.94"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"28.00","1":"28.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"29.28","1":"29.28"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"31.26","1":"31.26"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"30.99","1":"30.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"30.89","1":"30.89"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"29.26","1":"29.26"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"29.84","1":"29.84"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"29.02","1":"29.02"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"28.85","1":"28.85"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"28.80","1":"28.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"28.90","1":"28.90"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"27.70","1":"27.70"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"27.85","1":"27.85"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"29.20","1":"29.20"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"28.49","1":"28.49"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"28.45","1":"28.45"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"27.67","1":"27.67"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"26.42","1":"26.42"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"24.91","1":"24.91"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"23.50","1":"23.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"24.59","1":"24.59"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"25.35","1":"25.35"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"25.18","1":"25.18"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"26.85","1":"26.85"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"24.91","1":"24.91"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"23.35","1":"23.35"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"23.99","1":"23.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"25.07","1":"25.07"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"24.90","1":"24.90"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"23.53","1":"23.53"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"23.99","1":"23.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"23.53","1":"23.53"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"26.20","1":"26.20"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"25.25","1":"25.25"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"25.08","1":"25.08"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"24.93","1":"24.93"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"24.99","1":"24.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"25.21","1":"25.21"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"24.50","1":"24.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"23.95","1":"23.95"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"24.49","1":"24.49"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"24.40","1":"24.40"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"24.42","1":"24.42"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"25.10","1":"25.10"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"25.28","1":"25.28"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"25.29","1":"25.29"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"26.19","1":"26.19"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"26.05","1":"26.05"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"25.52","1":"25.52"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"24.45","1":"24.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"24.34","1":"24.34"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"24.30","1":"24.30"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"23.99","1":"23.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"24.85","1":"24.85"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"24.99","1":"24.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"26.75","1":"26.75"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"26.25","1":"26.25"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"26.20","1":"26.20"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"25.60","1":"25.60"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"24.53","1":"24.53"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"24.49","1":"24.49"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"24.10","1":"24.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"24.19","1":"24.19"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"24.89","1":"24.89"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"24.51","1":"24.51"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"26.28","1":"26.28"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"26.75","1":"26.75"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"25.55","1":"25.55"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"25.25","1":"25.25"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"24.50","1":"24.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"23.89","1":"23.89"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"24.00","1":"24.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"22.66","1":"22.66"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"23.02","1":"23.02"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"23.44","1":"23.44"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"25.19","1":"25.19"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"25.51","1":"25.51"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"25.50","1":"25.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"25.80","1":"25.80"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"23.81","1":"23.81"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"23.49","1":"23.49"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"22.90","1":"22.90"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"23.40","1":"23.40"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"23.20","1":"23.20"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"23.87","1":"23.87"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"25.66","1":"25.66"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"27.40","1":"27.40"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"26.35","1":"26.35"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"27.00","1":"27.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"27.30","1":"27.30"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"26.05","1":"26.05"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"25.96","1":"25.96"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"27.00","1":"27.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"25.75","1":"25.75"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"25.84","1":"25.84"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"25.75","1":"25.75"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"24.80","1":"24.80"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"24.30","1":"24.30"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"24.83","1":"24.83"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"25.40","1":"25.40"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"26.37","1":"26.37"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"26.23","1":"26.23"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"25.22","1":"25.22"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"25.70","1":"25.70"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"25.73","1":"25.73"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"25.99","1":"25.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"25.10","1":"25.10"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"24.97","1":"24.97"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"24.50","1":"24.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"24.99","1":"24.99"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"23.76","1":"23.76"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"24.25","1":"24.25"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"23.80","1":"23.80"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"23.40","1":"23.40"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"21.47","1":"21.47"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"21.47","1":"21.47"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"20.50","1":"20.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"21.59","1":"21.59"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"21.40","1":"21.40"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"20.50","1":"20.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"21.00","1":"21.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"21.88","1":"21.88"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"21.50","1":"21.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"21.94","1":"21.94"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"20.50","1":"20.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"19.02","1":"19.02"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"19.75","1":"19.75"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"20.59","1":"20.59"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"21.50","1":"21.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"21.90","1":"21.90"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"21.15","1":"21.15"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"20.01","1":"20.01"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"19.84","1":"19.84"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"20.35","1":"20.35"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"20.44","1":"20.44"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"20.02","1":"20.02"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"20.38","1":"20.38"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"19.99","1":"19.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"20.15","1":"20.15"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"20.10","1":"20.10"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"19.20","1":"19.20"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"19.20","1":"19.20"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"19.99","1":"19.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"19.22","1":"19.22"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"19.32","1":"19.32"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"19.65","1":"19.65"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"18.30","1":"18.30"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"18.87","1":"18.87"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"17.85","1":"17.85"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"17.60","1":"17.60"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"17.99","1":"17.99"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"17.50","1":"17.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"17.60","1":"17.60"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"18.14","1":"18.14"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"18.36","1":"18.36"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"18.98","1":"18.98"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"20.40","1":"20.40"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"20.48","1":"20.48"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"19.80","1":"19.80"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"20.00","1":"20.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"21.15","1":"21.15"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"21.50","1":"21.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"22.10","1":"22.10"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"21.99","1":"21.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"21.70","1":"21.70"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"20.66","1":"20.66"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"21.01","1":"21.01"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"21.20","1":"21.20"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"22.65","1":"22.65"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"21.51","1":"21.51"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"21.96","1":"21.96"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"21.49","1":"21.49"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"22.30","1":"22.30"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"22.10","1":"22.10"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"22.03","1":"22.03"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"21.75","1":"21.75"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"20.75","1":"20.75"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"21.50","1":"21.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"21.80","1":"21.80"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"20.96","1":"20.96"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"21.00","1":"21.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"21.00","1":"21.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"21.00","1":"21.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"20.20","1":"20.20"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"20.13","1":"20.13"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"21.25","1":"21.25"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"20.60","1":"20.60"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"20.50","1":"20.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"20.90","1":"20.90"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"20.50","1":"20.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"20.36","1":"20.36"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"20.20","1":"20.20"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"20.20","1":"20.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"20.15","1":"20.15"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"19.25","1":"19.25"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"19.14","1":"19.14"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"19.05","1":"19.05"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"19.00","1":"19.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"19.00","1":"19.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"19.00","1":"19.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"19.25","1":"19.25"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"19.00","1":"19.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"18.05","1":"18.05"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"18.30","1":"18.30"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"18.70","1":"18.70"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"18.20","1":"18.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"18.50","1":"18.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"18.59","1":"18.59"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"19.50","1":"19.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"19.61","1":"19.61"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"19.00","1":"19.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"19.45","1":"19.45"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"19.40","1":"19.40"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"18.70","1":"18.70"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"18.88","1":"18.88"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"18.42","1":"18.42"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"19.13","1":"19.13"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"18.74","1":"18.74"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"18.55","1":"18.55"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"19.40","1":"19.40"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"17.99","1":"17.99"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"17.94","1":"17.94"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"17.99","1":"17.99"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"17.74","1":"17.74"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"16.89","1":"16.89"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"16.88","1":"16.88"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"16.61","1":"16.61"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"16.71","1":"16.71"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"16.75","1":"16.75"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"16.25","1":"16.25"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"15.65","1":"15.65"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"16.19","1":"16.19"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"16.20","1":"16.20"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"15.95","1":"15.95"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"16.44","1":"16.44"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"15.99","1":"15.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"16.39","1":"16.39"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"15.51","1":"15.51"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"15.75","1":"15.75"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"15.94","1":"15.94"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"15.99","1":"15.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"16.69","1":"16.69"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"15.70","1":"15.70"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"15.79","1":"15.79"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"15.93","1":"15.93"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"15.55","1":"15.55"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"15.05","1":"15.05"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"15.10","1":"15.10"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"15.58","1":"15.58"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"14.90","1":"14.90"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"14.43","1":"14.43"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"14.44","1":"14.44"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"14.44","1":"14.44"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"14.60","1":"14.60"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"15.32","1":"15.32"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"15.60","1":"15.60"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"16.35","1":"16.35"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"15.13","1":"15.13"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"15.25","1":"15.25"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"15.25","1":"15.25"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"14.98","1":"14.98"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"14.90","1":"14.90"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"14.98","1":"14.98"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"14.62","1":"14.62"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"16.05","1":"16.05"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"15.79","1":"15.79"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"15.53","1":"15.53"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"15.51","1":"15.51"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"15.28","1":"15.28"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"16.01","1":"16.01"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"15.85","1":"15.85"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"15.70","1":"15.70"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"16.05","1":"16.05"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"16.05","1":"16.05"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"15.50","1":"15.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"15.10","1":"15.10"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"15.00","1":"15.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"15.25","1":"15.25"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"16.15","1":"16.15"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.61","1":"16.61"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.75","1":"16.75"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"17.99","1":"17.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"18.24","1":"18.24"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"18.45","1":"18.45"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"17.55","1":"17.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"17.85","1":"17.85"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"17.70","1":"17.70"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"17.10","1":"17.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"16.51","1":"16.51"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"16.74","1":"16.74"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"17.70","1":"17.70"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"17.45","1":"17.45"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"17.00","1":"17.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"17.00","1":"17.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"17.00","1":"17.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"17.00","1":"17.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"18.15","1":"18.15"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"17.10","1":"17.10"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"18.14","1":"18.14"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"18.09","1":"18.09"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"18.00","1":"18.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"17.89","1":"17.89"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"17.55","1":"17.55"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"17.50","1":"17.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"17.00","1":"17.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"16.74","1":"16.74"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"16.49","1":"16.49"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"15.97","1":"15.97"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"16.10","1":"16.10"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"16.20","1":"16.20"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"16.15","1":"16.15"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"16.35","1":"16.35"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"16.15","1":"16.15"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.79","1":"15.79"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"16.69","1":"16.69"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"15.95","1":"15.95"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"15.49","1":"15.49"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"15.43","1":"15.43"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"15.52","1":"15.52"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"15.65","1":"15.65"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"15.30","1":"15.30"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"14.93","1":"14.93"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"15.61","1":"15.61"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"15.43","1":"15.43"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"15.55","1":"15.55"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"15.33","1":"15.33"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"15.32","1":"15.32"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"15.58","1":"15.58"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"15.37","1":"15.37"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"15.31","1":"15.31"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"15.05","1":"15.05"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"14.91","1":"14.91"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"15.28","1":"15.28"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"14.86","1":"14.86"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"15.08","1":"15.08"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"14.73","1":"14.73"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"15.83","1":"15.83"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"16.66","1":"16.66"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"16.82","1":"16.82"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"16.90","1":"16.90"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"16.64","1":"16.64"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"16.76","1":"16.76"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"16.89","1":"16.89"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"18.25","1":"18.25"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"17.91","1":"17.91"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"17.44","1":"17.44"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"17.27","1":"17.27"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"17.90","1":"17.90"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"17.98","1":"17.98"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"18.38","1":"18.38"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"17.99","1":"17.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"17.60","1":"17.60"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"17.66","1":"17.66"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"18.40","1":"18.40"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"19.45","1":"19.45"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"19.77","1":"19.77"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"18.51","1":"18.51"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"18.97","1":"18.97"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"18.67","1":"18.67"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"18.59","1":"18.59"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"18.08","1":"18.08"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"17.61","1":"17.61"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"17.50","1":"17.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"17.02","1":"17.02"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"16.98","1":"16.98"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"17.06","1":"17.06"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"17.60","1":"17.60"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"17.54","1":"17.54"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"16.93","1":"16.93"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"16.60","1":"16.60"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"17.29","1":"17.29"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"16.15","1":"16.15"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"16.20","1":"16.20"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"16.40","1":"16.40"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"16.21","1":"16.21"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"16.04","1":"16.04"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"16.00","1":"16.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"15.95","1":"15.95"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"15.56","1":"15.56"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"15.72","1":"15.72"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"15.95","1":"15.95"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"16.54","1":"16.54"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"16.31","1":"16.31"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"16.33","1":"16.33"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"16.52","1":"16.52"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"16.25","1":"16.25"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"16.33","1":"16.33"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"16.78","1":"16.78"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"16.69","1":"16.69"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"15.99","1":"15.99"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"15.88","1":"15.88"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"15.71","1":"15.71"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"16.71","1":"16.71"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"17.41","1":"17.41"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"17.23","1":"17.23"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"17.20","1":"17.20"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"17.15","1":"17.15"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"16.85","1":"16.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"16.55","1":"16.55"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"17.37","1":"17.37"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"17.02","1":"17.02"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"17.05","1":"17.05"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"17.12","1":"17.12"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"16.94","1":"16.94"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"16.68","1":"16.68"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"16.80","1":"16.80"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"16.99","1":"16.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"16.87","1":"16.87"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"16.72","1":"16.72"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"17.43","1":"17.43"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"17.25","1":"17.25"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"17.41","1":"17.41"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"17.43","1":"17.43"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"18.04","1":"18.04"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"18.55","1":"18.55"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"20.84","1":"20.84"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"22.28","1":"22.28"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"21.11","1":"21.11"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"20.65","1":"20.65"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"20.70","1":"20.70"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"20.53","1":"20.53"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"20.75","1":"20.75"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"20.44","1":"20.44"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"21.24","1":"21.24"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"22.83","1":"22.83"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"24.47","1":"24.47"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"26.31","1":"26.31"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"26.96","1":"26.96"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"26.48","1":"26.48"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"26.01","1":"26.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"26.29","1":"26.29"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"27.02","1":"27.02"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"26.57","1":"26.57"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"26.30","1":"26.30"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"26.24","1":"26.24"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"25.32","1":"25.32"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"25.01","1":"25.01"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"23.95","1":"23.95"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"25.00","1":"25.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"25.04","1":"25.04"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"23.33","1":"23.33"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"25.08","1":"25.08"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"25.95","1":"25.95"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"27.90","1":"27.90"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"28.38","1":"28.38"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"29.17","1":"29.17"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"28.98","1":"28.98"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"29.01","1":"29.01"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"28.04","1":"28.04"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"27.72","1":"27.72"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"26.94","1":"26.94"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"26.83","1":"26.83"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"26.50","1":"26.50"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"26.35","1":"26.35"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"28.33","1":"28.33"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"28.40","1":"28.40"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"28.29","1":"28.29"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"28.37","1":"28.37"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"28.13","1":"28.13"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"28.50","1":"28.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"28.12","1":"28.12"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"28.50","1":"28.50"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"27.10","1":"27.10"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"27.48","1":"27.48"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"27.01","1":"27.01"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"27.33","1":"27.33"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"27.45","1":"27.45"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"25.65","1":"25.65"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"25.20","1":"25.20"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"24.13","1":"24.13"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"24.00","1":"24.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"24.71","1":"24.71"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"24.60","1":"24.60"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"24.15","1":"24.15"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"24.00","1":"24.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"23.66","1":"23.66"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"24.65","1":"24.65"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"24.63","1":"24.63"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"24.00","1":"24.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"23.88","1":"23.88"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"24.00","1":"24.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"24.00","1":"24.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"23.98","1":"23.98"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"23.25","1":"23.25"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"23.90","1":"23.90"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"23.52","1":"23.52"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"23.48","1":"23.48"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"22.21","1":"22.21"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"22.32","1":"22.32"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"23.09","1":"23.09"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"24.32","1":"24.32"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"24.95","1":"24.95"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"25.76","1":"25.76"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"23.80","1":"23.80"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"23.71","1":"23.71"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"24.00","1":"24.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"23.99","1":"23.99"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"23.73","1":"23.73"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"23.69","1":"23.69"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"23.00","1":"23.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"22.33","1":"22.33"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"22.40","1":"22.40"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"22.20","1":"22.20"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"22.71","1":"22.71"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"23.24","1":"23.24"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"23.40","1":"23.40"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"22.80","1":"22.80"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"22.75","1":"22.75"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"24.06","1":"24.06"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"23.17","1":"23.17"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"23.08","1":"23.08"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"23.15","1":"23.15"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"23.18","1":"23.18"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"22.63","1":"22.63"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"22.94","1":"22.94"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"22.99","1":"22.99"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"22.81","1":"22.81"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"23.65","1":"23.65"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"23.90","1":"23.90"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"24.17","1":"24.17"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"23.44","1":"23.44"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"24.34","1":"24.34"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"23.66","1":"23.66"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"23.46","1":"23.46"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"23.52","1":"23.52"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"24.11","1":"24.11"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"24.32","1":"24.32"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"24.50","1":"24.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"24.50","1":"24.50"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"25.21","1":"25.21"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"27.10","1":"27.10"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"29.13","1":"29.13"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"31.31","1":"31.31"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"33.55","1":"33.55"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"32.43","1":"32.43"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"34.86","1":"34.86"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"32.41","1":"32.41"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"32.15","1":"32.15"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"29.90","1":"29.90"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"29.48","1":"29.48"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"30.19","1":"30.19"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"29.51","1":"29.51"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"28.11","1":"28.11"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"30.07","1":"30.07"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"30.21","1":"30.21"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"30.63","1":"30.63"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"30.77","1":"30.77"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"30.64","1":"30.64"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"29.92","1":"29.92"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"32.31","1":"32.31"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"32.22","1":"32.22"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"32.61","1":"32.61"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"32.07","1":"32.07"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"34.80","1":"34.80"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"33.47","1":"33.47"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"32.18","1":"32.18"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"31.61","1":"31.61"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"30.62","1":"30.62"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"30.01","1":"30.01"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"29.89","1":"29.89"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"28.59","1":"28.59"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"30.98","1":"30.98"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"31.23","1":"31.23"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"31.30","1":"31.30"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"31.49","1":"31.49"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"30.09","1":"30.09"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"30.73","1":"30.73"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"31.02","1":"31.02"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"30.17","1":"30.17"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"29.48","1":"29.48"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"29.01","1":"29.01"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"30.65","1":"30.65"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"31.28","1":"31.28"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"31.24","1":"31.24"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"30.84","1":"30.84"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"30.41","1":"30.41"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"30.24","1":"30.24"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"30.32","1":"30.32"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"30.24","1":"30.24"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"30.95","1":"30.95"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"29.70","1":"29.70"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"28.60","1":"28.60"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"29.70","1":"29.70"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"28.32","1":"28.32"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"27.87","1":"27.87"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"27.64","1":"27.64"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"28.30","1":"28.30"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"28.29","1":"28.29"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"28.63","1":"28.63"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"27.76","1":"27.76"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"27.23","1":"27.23"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"27.74","1":"27.74"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"29.04","1":"29.04"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"28.58","1":"28.58"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"28.60","1":"28.60"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"29.69","1":"29.69"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"30.34","1":"30.34"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"29.64","1":"29.64"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"29.08","1":"29.08"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"28.25","1":"28.25"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"28.14","1":"28.14"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"28.38","1":"28.38"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"28.06","1":"28.06"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"27.84","1":"27.84"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"27.90","1":"27.90"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"28.66","1":"28.66"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"28.22","1":"28.22"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"27.40","1":"27.40"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"27.06","1":"27.06"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"28.00","1":"28.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"27.83","1":"27.83"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"28.41","1":"28.41"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"27.85","1":"27.85"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"27.77","1":"27.77"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"27.63","1":"27.63"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"27.41","1":"27.41"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"27.08","1":"27.08"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"27.16","1":"27.16"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"27.16","1":"27.16"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"27.49","1":"27.49"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"25.49","1":"25.49"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"24.36","1":"24.36"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"24.96","1":"24.96"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"26.10","1":"26.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"25.93","1":"25.93"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"26.69","1":"26.69"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"26.30","1":"26.30"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"26.51","1":"26.51"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"26.53","1":"26.53"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"26.61","1":"26.61"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"26.11","1":"26.11"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"25.97","1":"25.97"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.95","1":"25.95"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"26.00","1":"26.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"25.76","1":"25.76"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"25.69","1":"25.69"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"27.99","1":"27.99"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"30.79","1":"30.79"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"29.19","1":"29.19"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"32.11","1":"32.11"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"35.32","1":"35.32"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"38.77","1":"38.77"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"41.65","1":"41.65"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"40.01","1":"40.01"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"39.03","1":"39.03"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"38.00","1":"38.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"40.69","1":"40.69"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"44.20","1":"44.20"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"45.83","1":"45.83"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"42.21","1":"42.21"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"41.37","1":"41.37"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"42.12","1":"42.12"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"41.63","1":"41.63"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"40.94","1":"40.94"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.11","1":"41.11"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"40.44","1":"40.44"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"39.29","1":"39.29"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"38.47","1":"38.47"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"41.64","1":"41.64"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"41.01","1":"41.01"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"40.44","1":"40.44"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"40.07","1":"40.07"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"40.00","1":"40.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"35.65","1":"35.65"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"37.95","1":"37.95"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"38.90","1":"38.90"}]}