{"status":"success","msg":"Data does not exist","data":[{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"80.30","1":"80.30"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"76.29","1":"76.29"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"72.48","1":"72.48"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"72.48","1":"72.48"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"72.48","1":"72.48"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"72.48","1":"72.48"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"72.48","1":"72.48"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"72.48","1":"72.48"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"69.98","1":"69.98"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"69.98","1":"69.98"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"69.98","1":"69.98"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"69.98","1":"69.98"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"69.98","1":"69.98"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"69.98","1":"69.98"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"39.07","1":"39.07"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"39.07","1":"39.07"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"39.07","1":"39.07"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"20.68","1":"20.68"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"20.53","1":"20.53"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"21.55","1":"21.55"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"20.76","1":"20.76"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"21.00","1":"21.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"20.53","1":"20.53"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"20.19","1":"20.19"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"20.00","1":"20.00"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"21.00","1":"21.00"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"21.24","1":"21.24"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"20.80","1":"20.80"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"20.31","1":"20.31"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"20.20","1":"20.20"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"19.90","1":"19.90"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"20.33","1":"20.33"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"21.00","1":"21.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"20.70","1":"20.70"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"20.01","1":"20.01"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"20.25","1":"20.25"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"20.63","1":"20.63"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"20.25","1":"20.25"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"20.18","1":"20.18"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"20.20","1":"20.20"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"20.58","1":"20.58"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"20.68","1":"20.68"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"20.55","1":"20.55"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"21.46","1":"21.46"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"21.24","1":"21.24"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"21.20","1":"21.20"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"20.77","1":"20.77"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"20.98","1":"20.98"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"20.62","1":"20.62"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"20.41","1":"20.41"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"20.49","1":"20.49"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"20.54","1":"20.54"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"20.15","1":"20.15"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"19.95","1":"19.95"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"18.98","1":"18.98"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"17.98","1":"17.98"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"17.25","1":"17.25"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"18.25","1":"18.25"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"18.80","1":"18.80"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"18.50","1":"18.50"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"18.31","1":"18.31"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"18.30","1":"18.30"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"18.41","1":"18.41"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"18.96","1":"18.96"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"18.91","1":"18.91"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"18.99","1":"18.99"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"18.51","1":"18.51"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"17.94","1":"17.94"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"17.92","1":"17.92"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"18.11","1":"18.11"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"17.90","1":"17.90"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"17.85","1":"17.85"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"17.92","1":"17.92"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"17.83","1":"17.83"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"17.93","1":"17.93"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"17.77","1":"17.77"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"17.98","1":"17.98"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"17.91","1":"17.91"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"18.20","1":"18.20"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"18.25","1":"18.25"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"19.25","1":"19.25"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"19.95","1":"19.95"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"19.77","1":"19.77"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"19.28","1":"19.28"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"20.20","1":"20.20"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"20.59","1":"20.59"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"20.48","1":"20.48"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"20.39","1":"20.39"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"19.84","1":"19.84"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"20.05","1":"20.05"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"20.50","1":"20.50"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"21.05","1":"21.05"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"22.10","1":"22.10"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"23.20","1":"23.20"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"24.36","1":"24.36"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"25.57","1":"25.57"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"26.84","1":"26.84"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"28.18","1":"28.18"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"28.72","1":"28.72"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"27.97","1":"27.97"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"27.23","1":"27.23"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"27.23","1":"27.23"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"28.26","1":"28.26"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"29.00","1":"29.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"29.35","1":"29.35"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"30.81","1":"30.81"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"32.35","1":"32.35"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"32.46","1":"32.46"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"33.98","1":"33.98"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"33.00","1":"33.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"34.63","1":"34.63"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"32.98","1":"32.98"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"31.44","1":"31.44"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"29.87","1":"29.87"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"30.01","1":"30.01"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"28.59","1":"28.59"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"27.81","1":"27.81"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"29.19","1":"29.19"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"30.27","1":"30.27"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"28.77","1":"28.77"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"27.85","1":"27.85"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"28.96","1":"28.96"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"28.43","1":"28.43"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"27.03","1":"27.03"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"26.08","1":"26.08"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"26.49","1":"26.49"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"26.18","1":"26.18"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"26.32","1":"26.32"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"27.63","1":"27.63"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"27.77","1":"27.77"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"27.00","1":"27.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"27.36","1":"27.36"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"26.94","1":"26.94"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"26.31","1":"26.31"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"26.05","1":"26.05"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"25.87","1":"25.87"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"25.90","1":"25.90"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"25.26","1":"25.26"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"25.79","1":"25.79"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"26.56","1":"26.56"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"25.71","1":"25.71"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"25.76","1":"25.76"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"25.49","1":"25.49"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"25.76","1":"25.76"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"25.28","1":"25.28"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"25.09","1":"25.09"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"25.68","1":"25.68"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"25.10","1":"25.10"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"25.04","1":"25.04"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"24.98","1":"24.98"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"24.83","1":"24.83"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"24.93","1":"24.93"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"25.87","1":"25.87"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"25.42","1":"25.42"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"25.03","1":"25.03"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"24.77","1":"24.77"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"25.16","1":"25.16"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"24.80","1":"24.80"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"24.81","1":"24.81"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"25.40","1":"25.40"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"25.55","1":"25.55"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"25.25","1":"25.25"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"25.25","1":"25.25"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"25.15","1":"25.15"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"24.80","1":"24.80"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"25.18","1":"25.18"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"26.37","1":"26.37"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"25.67","1":"25.67"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"25.02","1":"25.02"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"25.02","1":"25.02"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"24.62","1":"24.62"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"24.51","1":"24.51"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"24.80","1":"24.80"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"24.42","1":"24.42"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"24.10","1":"24.10"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"23.59","1":"23.59"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"22.68","1":"22.68"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"22.93","1":"22.93"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"22.75","1":"22.75"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"22.74","1":"22.74"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"22.50","1":"22.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"22.52","1":"22.52"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"22.25","1":"22.25"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"22.18","1":"22.18"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"22.59","1":"22.59"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"22.35","1":"22.35"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"23.46","1":"23.46"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"23.00","1":"23.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"23.49","1":"23.49"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"23.53","1":"23.53"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"23.58","1":"23.58"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"23.87","1":"23.87"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"23.46","1":"23.46"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"22.53","1":"22.53"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"21.63","1":"21.63"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"20.95","1":"20.95"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"20.70","1":"20.70"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"19.67","1":"19.67"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"19.45","1":"19.45"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"18.72","1":"18.72"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"19.72","1":"19.72"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"20.71","1":"20.71"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"21.29","1":"21.29"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"22.35","1":"22.35"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"23.46","1":"23.46"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"24.63","1":"24.63"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"23.97","1":"23.97"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"23.60","1":"23.60"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"22.90","1":"22.90"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"22.86","1":"22.86"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"23.01","1":"23.01"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"22.75","1":"22.75"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"22.40","1":"22.40"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"23.16","1":"23.16"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"22.05","1":"22.05"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"21.26","1":"21.26"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"21.32","1":"21.32"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"21.59","1":"21.59"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"21.52","1":"21.52"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"21.71","1":"21.71"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"21.82","1":"21.82"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"21.63","1":"21.63"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"21.00","1":"21.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"22.05","1":"22.05"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"21.97","1":"21.97"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"22.96","1":"22.96"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"22.39","1":"22.39"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"22.23","1":"22.23"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"22.16","1":"22.16"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"22.31","1":"22.31"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"22.73","1":"22.73"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"22.49","1":"22.49"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"22.09","1":"22.09"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"22.29","1":"22.29"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"22.55","1":"22.55"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"22.55","1":"22.55"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"21.59","1":"21.59"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"21.41","1":"21.41"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"20.93","1":"20.93"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"19.97","1":"19.97"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"19.95","1":"19.95"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"18.95","1":"18.95"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"19.57","1":"19.57"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"19.85","1":"19.85"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"19.92","1":"19.92"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"19.01","1":"19.01"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"18.96","1":"18.96"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"18.95","1":"18.95"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"18.95","1":"18.95"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"19.10","1":"19.10"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"18.90","1":"18.90"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"18.10","1":"18.10"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"18.49","1":"18.49"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"18.30","1":"18.30"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"17.88","1":"17.88"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"17.19","1":"17.19"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"17.53","1":"17.53"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"16.56","1":"16.56"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"15.76","1":"15.76"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"16.00","1":"16.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"16.00","1":"16.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"14.23","1":"14.23"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"15.23","1":"15.23"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"15.27","1":"15.27"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"16.27","1":"16.27"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"16.25","1":"16.25"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"16.14","1":"16.14"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"15.91","1":"15.91"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"15.93","1":"15.93"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"15.25","1":"15.25"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"16.14","1":"16.14"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"17.14","1":"17.14"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"17.77","1":"17.77"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"17.24","1":"17.24"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"17.13","1":"17.13"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"18.04","1":"18.04"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"17.55","1":"17.55"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"17.86","1":"17.86"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"18.15","1":"18.15"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"19.15","1":"19.15"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"19.36","1":"19.36"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"18.62","1":"18.62"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"18.95","1":"18.95"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"18.40","1":"18.40"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"18.13","1":"18.13"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"19.13","1":"19.13"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"18.40","1":"18.40"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"18.99","1":"18.99"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"18.70","1":"18.70"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"18.87","1":"18.87"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"18.98","1":"18.98"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"19.40","1":"19.40"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"19.24","1":"19.24"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"18.65","1":"18.65"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"19.30","1":"19.30"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"19.02","1":"19.02"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"19.15","1":"19.15"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"18.95","1":"18.95"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"18.80","1":"18.80"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"18.58","1":"18.58"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"18.83","1":"18.83"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"18.88","1":"18.88"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"19.87","1":"19.87"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"20.58","1":"20.58"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"19.57","1":"19.57"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"19.40","1":"19.40"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"18.40","1":"18.40"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"18.06","1":"18.06"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"18.07","1":"18.07"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"17.97","1":"17.97"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"17.54","1":"17.54"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"16.54","1":"16.54"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"16.85","1":"16.85"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"17.00","1":"17.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"17.52","1":"17.52"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"17.65","1":"17.65"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"17.62","1":"17.62"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"17.30","1":"17.30"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"16.99","1":"16.99"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"17.00","1":"17.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"16.27","1":"16.27"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"16.12","1":"16.12"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"16.77","1":"16.77"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"16.52","1":"16.52"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"17.50","1":"17.50"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"16.72","1":"16.72"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"17.00","1":"17.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"17.00","1":"17.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"17.73","1":"17.73"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"17.85","1":"17.85"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"18.00","1":"18.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"17.75","1":"17.75"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"15.20","1":"15.20"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"15.29","1":"15.29"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"15.37","1":"15.37"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"15.00","1":"15.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"14.68","1":"14.68"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"14.50","1":"14.50"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"14.30","1":"14.30"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"14.30","1":"14.30"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"14.36","1":"14.36"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"14.08","1":"14.08"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"14.65","1":"14.65"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"14.50","1":"14.50"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"14.38","1":"14.38"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"13.92","1":"13.92"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"14.00","1":"14.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"13.97","1":"13.97"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"14.95","1":"14.95"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"15.06","1":"15.06"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"15.58","1":"15.58"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"15.80","1":"15.80"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"16.57","1":"16.57"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"16.51","1":"16.51"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"16.65","1":"16.65"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"16.50","1":"16.50"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"16.24","1":"16.24"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"16.55","1":"16.55"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"16.99","1":"16.99"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"17.00","1":"17.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"16.50","1":"16.50"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"17.04","1":"17.04"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"17.00","1":"17.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"16.96","1":"16.96"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"16.16","1":"16.16"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"16.31","1":"16.31"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"16.09","1":"16.09"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"16.20","1":"16.20"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"17.01","1":"17.01"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"18.01","1":"18.01"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"18.98","1":"18.98"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"19.34","1":"19.34"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"18.58","1":"18.58"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"18.23","1":"18.23"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"18.85","1":"18.85"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"18.76","1":"18.76"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"18.50","1":"18.50"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"18.50","1":"18.50"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"18.23","1":"18.23"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"18.39","1":"18.39"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"18.08","1":"18.08"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"18.35","1":"18.35"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"18.20","1":"18.20"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"18.00","1":"18.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"17.54","1":"17.54"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"17.79","1":"17.79"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"17.90","1":"17.90"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"18.00","1":"18.00"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"17.32","1":"17.32"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"17.45","1":"17.45"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"17.95","1":"17.95"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"17.93","1":"17.93"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"17.75","1":"17.75"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"17.96","1":"17.96"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"17.80","1":"17.80"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"17.14","1":"17.14"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"17.09","1":"17.09"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"16.85","1":"16.85"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"17.57","1":"17.57"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"17.75","1":"17.75"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"17.90","1":"17.90"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"17.96","1":"17.96"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"17.76","1":"17.76"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"17.21","1":"17.21"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"17.61","1":"17.61"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"18.25","1":"18.25"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"18.25","1":"18.25"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"17.72","1":"17.72"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"18.20","1":"18.20"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"17.83","1":"17.83"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"17.75","1":"17.75"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"17.82","1":"17.82"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"18.39","1":"18.39"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"18.49","1":"18.49"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"18.40","1":"18.40"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"19.40","1":"19.40"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"20.40","1":"20.40"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"21.42","1":"21.42"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"21.39","1":"21.39"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"20.53","1":"20.53"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"20.14","1":"20.14"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"20.35","1":"20.35"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"19.75","1":"19.75"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"19.07","1":"19.07"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"19.35","1":"19.35"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"20.35","1":"20.35"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"21.34","1":"21.34"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"21.88","1":"21.88"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"21.00","1":"21.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"20.80","1":"20.80"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"21.83","1":"21.83"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"22.79","1":"22.79"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"23.88","1":"23.88"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"24.31","1":"24.31"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"23.48","1":"23.48"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"22.48","1":"22.48"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"21.37","1":"21.37"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"20.50","1":"20.50"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"21.05","1":"21.05"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"21.00","1":"21.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"21.00","1":"21.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"21.00","1":"21.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"21.98","1":"21.98"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"22.58","1":"22.58"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"22.82","1":"22.82"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"23.80","1":"23.80"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"23.27","1":"23.27"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"23.00","1":"23.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"24.14","1":"24.14"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"24.49","1":"24.49"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"23.75","1":"23.75"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"23.80","1":"23.80"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"23.50","1":"23.50"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"23.66","1":"23.66"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"23.60","1":"23.60"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"23.25","1":"23.25"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"22.70","1":"22.70"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"22.70","1":"22.70"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"22.46","1":"22.46"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"21.60","1":"21.60"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"22.68","1":"22.68"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"23.00","1":"23.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"23.49","1":"23.49"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"22.61","1":"22.61"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"22.10","1":"22.10"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"21.51","1":"21.51"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"22.25","1":"22.25"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"22.02","1":"22.02"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"22.00","1":"22.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"22.00","1":"22.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"22.00","1":"22.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"22.75","1":"22.75"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"22.75","1":"22.75"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"23.48","1":"23.48"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"24.64","1":"24.64"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"24.73","1":"24.73"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"23.61","1":"23.61"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"23.37","1":"23.37"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"22.63","1":"22.63"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"22.63","1":"22.63"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"21.64","1":"21.64"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"21.77","1":"21.77"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"21.60","1":"21.60"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"22.56","1":"22.56"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"22.00","1":"22.00"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"22.20","1":"22.20"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"22.20","1":"22.20"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"22.25","1":"22.25"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"21.77","1":"21.77"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"22.50","1":"22.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"22.53","1":"22.53"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"22.75","1":"22.75"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"22.50","1":"22.50"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"22.00","1":"22.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"22.00","1":"22.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"22.40","1":"22.40"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"22.40","1":"22.40"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"22.00","1":"22.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"22.18","1":"22.18"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"22.50","1":"22.50"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"22.56","1":"22.56"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"22.31","1":"22.31"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"22.31","1":"22.31"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"22.81","1":"22.81"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"22.41","1":"22.41"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"22.41","1":"22.41"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"22.90","1":"22.90"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"21.93","1":"21.93"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"21.93","1":"21.93"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"21.93","1":"21.93"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"21.12","1":"21.12"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"21.12","1":"21.12"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"21.50","1":"21.50"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"21.97","1":"21.97"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"21.97","1":"21.97"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"21.97","1":"21.97"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"21.03","1":"21.03"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"22.00","1":"22.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"22.00","1":"22.00"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"21.01","1":"21.01"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"22.05","1":"22.05"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"21.49","1":"21.49"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"21.59","1":"21.59"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"19.92","1":"19.92"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"19.92","1":"19.92"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"19.92","1":"19.92"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"19.92","1":"19.92"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"19.92","1":"19.92"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"19.92","1":"19.92"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"19.83","1":"19.83"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"19.55","1":"19.55"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"18.56","1":"18.56"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"18.50","1":"18.50"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"19.45","1":"19.45"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"19.45","1":"19.45"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"19.45","1":"19.45"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"19.45","1":"19.45"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"19.50","1":"19.50"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"19.60","1":"19.60"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"19.00","1":"19.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"18.03","1":"18.03"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"17.10","1":"17.10"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"17.25","1":"17.25"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"17.25","1":"17.25"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"17.50","1":"17.50"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"17.50","1":"17.50"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"16.51","1":"16.51"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"16.51","1":"16.51"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"16.51","1":"16.51"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"16.00","1":"16.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"15.04","1":"15.04"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"15.04","1":"15.04"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"15.04","1":"15.04"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"15.04","1":"15.04"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"15.57","1":"15.57"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"16.57","1":"16.57"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"17.50","1":"17.50"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"18.50","1":"18.50"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"18.96","1":"18.96"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"17.99","1":"17.99"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"18.40","1":"18.40"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"17.50","1":"17.50"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"17.25","1":"17.25"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"16.73","1":"16.73"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"17.62","1":"17.62"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"18.25","1":"18.25"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"18.20","1":"18.20"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"18.39","1":"18.39"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"17.40","1":"17.40"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"17.67","1":"17.67"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"17.50","1":"17.50"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"18.14","1":"18.14"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"18.06","1":"18.06"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"18.06","1":"18.06"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"17.09","1":"17.09"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"17.38","1":"17.38"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"16.60","1":"16.60"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"16.60","1":"16.60"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"16.87","1":"16.87"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"17.50","1":"17.50"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"17.18","1":"17.18"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"17.50","1":"17.50"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"17.91","1":"17.91"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"16.85","1":"16.85"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"16.65","1":"16.65"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"15.78","1":"15.78"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"15.78","1":"15.78"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"15.29","1":"15.29"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"15.89","1":"15.89"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"14.89","1":"14.89"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"14.50","1":"14.50"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"14.50","1":"14.50"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"15.50","1":"15.50"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"15.11","1":"15.11"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"15.91","1":"15.91"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"16.23","1":"16.23"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"16.49","1":"16.49"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"16.49","1":"16.49"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"16.49","1":"16.49"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"16.49","1":"16.49"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"16.40","1":"16.40"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"16.40","1":"16.40"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"16.40","1":"16.40"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"15.47","1":"15.47"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"15.47","1":"15.47"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"16.30","1":"16.30"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"16.30","1":"16.30"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"16.30","1":"16.30"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"15.71","1":"15.71"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"16.23","1":"16.23"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"15.93","1":"15.93"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"16.35","1":"16.35"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"16.31","1":"16.31"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"16.31","1":"16.31"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"16.43","1":"16.43"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"15.43","1":"15.43"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"14.43","1":"14.43"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"14.43","1":"14.43"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"14.43","1":"14.43"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"14.90","1":"14.90"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"14.90","1":"14.90"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"14.90","1":"14.90"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"14.90","1":"14.90"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"15.17","1":"15.17"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"15.17","1":"15.17"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"14.36","1":"14.36"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"14.36","1":"14.36"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"14.36","1":"14.36"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"14.36","1":"14.36"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"14.36","1":"14.36"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"14.36","1":"14.36"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"14.36","1":"14.36"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"14.36","1":"14.36"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"14.36","1":"14.36"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"14.36","1":"14.36"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"14.78","1":"14.78"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"14.07","1":"14.07"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"15.37","1":"15.37"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"16.32","1":"16.32"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"15.66","1":"15.66"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"15.65","1":"15.65"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"15.65","1":"15.65"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"14.91","1":"14.91"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"15.61","1":"15.61"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"15.50","1":"15.50"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"15.25","1":"15.25"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"15.49","1":"15.49"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"15.73","1":"15.73"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"15.93","1":"15.93"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"14.77","1":"14.77"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"15.44","1":"15.44"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"15.70","1":"15.70"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"15.70","1":"15.70"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"16.01","1":"16.01"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"16.18","1":"16.18"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"15.75","1":"15.75"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"15.50","1":"15.50"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"16.13","1":"16.13"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"16.11","1":"16.11"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"16.11","1":"16.11"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"16.11","1":"16.11"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"16.01","1":"16.01"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"16.60","1":"16.60"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"17.13","1":"17.13"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"17.39","1":"17.39"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"17.23","1":"17.23"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"17.05","1":"17.05"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"17.16","1":"17.16"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"17.49","1":"17.49"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"17.78","1":"17.78"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"17.13","1":"17.13"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"17.29","1":"17.29"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"17.53","1":"17.53"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"17.63","1":"17.63"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"18.01","1":"18.01"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"18.09","1":"18.09"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"17.99","1":"17.99"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"18.13","1":"18.13"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"17.50","1":"17.50"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"17.99","1":"17.99"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"18.99","1":"18.99"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"19.99","1":"19.99"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"20.99","1":"20.99"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"20.99","1":"20.99"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"20.11","1":"20.11"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"19.14","1":"19.14"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"18.51","1":"18.51"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"19.18","1":"19.18"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"18.18","1":"18.18"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"18.16","1":"18.16"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"18.39","1":"18.39"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"17.61","1":"17.61"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"17.55","1":"17.55"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"17.19","1":"17.19"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"16.99","1":"16.99"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"16.62","1":"16.62"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"16.15","1":"16.15"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"15.62","1":"15.62"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"16.62","1":"16.62"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"17.00","1":"17.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"16.13","1":"16.13"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"16.05","1":"16.05"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"15.85","1":"15.85"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"16.30","1":"16.30"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"16.03","1":"16.03"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"15.89","1":"15.89"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"15.98","1":"15.98"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"15.89","1":"15.89"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"15.50","1":"15.50"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"15.53","1":"15.53"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"15.62","1":"15.62"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"15.50","1":"15.50"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"16.03","1":"16.03"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"15.27","1":"15.27"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"15.04","1":"15.04"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"16.04","1":"16.04"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"16.16","1":"16.16"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"16.07","1":"16.07"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"15.25","1":"15.25"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"15.11","1":"15.11"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"15.26","1":"15.26"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"15.36","1":"15.36"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"15.24","1":"15.24"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"15.50","1":"15.50"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"15.24","1":"15.24"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"14.80","1":"14.80"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"14.96","1":"14.96"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"14.59","1":"14.59"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"14.65","1":"14.65"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"15.33","1":"15.33"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"15.66","1":"15.66"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"15.31","1":"15.31"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"15.23","1":"15.23"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"14.95","1":"14.95"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"15.39","1":"15.39"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"15.37","1":"15.37"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"14.80","1":"14.80"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"14.94","1":"14.94"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"14.88","1":"14.88"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"15.88","1":"15.88"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"16.01","1":"16.01"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"15.67","1":"15.67"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"15.83","1":"15.83"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"15.69","1":"15.69"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"15.89","1":"15.89"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"15.71","1":"15.71"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"15.88","1":"15.88"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"15.88","1":"15.88"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"15.76","1":"15.76"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"15.53","1":"15.53"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"15.35","1":"15.35"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"16.02","1":"16.02"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"15.99","1":"15.99"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"15.95","1":"15.95"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"15.84","1":"15.84"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"16.20","1":"16.20"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"16.39","1":"16.39"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"16.29","1":"16.29"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"16.38","1":"16.38"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"16.45","1":"16.45"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"16.59","1":"16.59"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"16.49","1":"16.49"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"16.44","1":"16.44"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"16.60","1":"16.60"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"16.39","1":"16.39"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"16.49","1":"16.49"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"16.78","1":"16.78"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"16.75","1":"16.75"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"16.53","1":"16.53"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"16.51","1":"16.51"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"16.25","1":"16.25"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"16.10","1":"16.10"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"16.00","1":"16.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"16.49","1":"16.49"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"16.85","1":"16.85"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"16.48","1":"16.48"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"16.00","1":"16.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"16.28","1":"16.28"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"16.76","1":"16.76"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"16.42","1":"16.42"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"17.42","1":"17.42"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"17.50","1":"17.50"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"16.94","1":"16.94"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"16.71","1":"16.71"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"16.71","1":"16.71"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"16.94","1":"16.94"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"16.80","1":"16.80"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"15.66","1":"15.66"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"15.25","1":"15.25"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"15.02","1":"15.02"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"15.01","1":"15.01"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"15.75","1":"15.75"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"15.02","1":"15.02"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"15.63","1":"15.63"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"15.72","1":"15.72"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"16.00","1":"16.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"16.87","1":"16.87"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"15.97","1":"15.97"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"15.31","1":"15.31"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"15.35","1":"15.35"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"15.00","1":"15.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"14.71","1":"14.71"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"15.37","1":"15.37"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"16.08","1":"16.08"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"16.23","1":"16.23"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"15.34","1":"15.34"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"15.40","1":"15.40"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"15.80","1":"15.80"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"15.52","1":"15.52"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"15.79","1":"15.79"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"15.50","1":"15.50"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"15.23","1":"15.23"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"16.00","1":"16.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"16.00","1":"16.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"15.58","1":"15.58"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"15.56","1":"15.56"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"15.51","1":"15.51"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"15.56","1":"15.56"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"15.52","1":"15.52"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"15.57","1":"15.57"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"15.50","1":"15.50"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"15.50","1":"15.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"15.49","1":"15.49"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"15.50","1":"15.50"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"15.85","1":"15.85"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"15.90","1":"15.90"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"15.76","1":"15.76"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"15.55","1":"15.55"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"15.93","1":"15.93"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"16.00","1":"16.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"15.81","1":"15.81"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"16.13","1":"16.13"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"15.56","1":"15.56"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"15.30","1":"15.30"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"15.50","1":"15.50"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"15.50","1":"15.50"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"15.50","1":"15.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"15.76","1":"15.76"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"15.70","1":"15.70"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"15.75","1":"15.75"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"15.70","1":"15.70"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"15.70","1":"15.70"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"15.28","1":"15.28"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"15.25","1":"15.25"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"15.25","1":"15.25"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"15.01","1":"15.01"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"15.10","1":"15.10"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"14.80","1":"14.80"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"15.14","1":"15.14"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"14.60","1":"14.60"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"14.75","1":"14.75"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"14.88","1":"14.88"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"15.19","1":"15.19"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"15.27","1":"15.27"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"15.27","1":"15.27"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"14.27","1":"14.27"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"14.47","1":"14.47"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"14.99","1":"14.99"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"15.39","1":"15.39"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"15.12","1":"15.12"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"15.26","1":"15.26"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"15.16","1":"15.16"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"15.20","1":"15.20"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"15.16","1":"15.16"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"15.49","1":"15.49"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"15.49","1":"15.49"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"15.30","1":"15.30"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"15.81","1":"15.81"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"16.81","1":"16.81"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"17.00","1":"17.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"16.54","1":"16.54"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"16.65","1":"16.65"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"16.86","1":"16.86"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"17.00","1":"17.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"16.90","1":"16.90"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"16.80","1":"16.80"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"17.10","1":"17.10"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"15.30","1":"15.30"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"14.97","1":"14.97"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"14.95","1":"14.95"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"15.01","1":"15.01"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"14.78","1":"14.78"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"14.72","1":"14.72"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"14.55","1":"14.55"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"14.80","1":"14.80"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"14.55","1":"14.55"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"14.45","1":"14.45"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"14.35","1":"14.35"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"14.35","1":"14.35"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"14.15","1":"14.15"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"14.02","1":"14.02"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"13.87","1":"13.87"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"13.31","1":"13.31"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"13.99","1":"13.99"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"13.54","1":"13.54"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"13.95","1":"13.95"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"13.95","1":"13.95"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"13.89","1":"13.89"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"13.75","1":"13.75"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"13.97","1":"13.97"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"14.49","1":"14.49"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"14.50","1":"14.50"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"14.92","1":"14.92"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"14.31","1":"14.31"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"14.10","1":"14.10"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"14.11","1":"14.11"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"14.44","1":"14.44"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"14.00","1":"14.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"14.00","1":"14.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"13.80","1":"13.80"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"14.48","1":"14.48"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"14.00","1":"14.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"13.85","1":"13.85"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"13.72","1":"13.72"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"13.79","1":"13.79"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"13.75","1":"13.75"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"13.75","1":"13.75"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"13.80","1":"13.80"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"13.85","1":"13.85"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"13.80","1":"13.80"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"14.10","1":"14.10"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"14.03","1":"14.03"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"14.09","1":"14.09"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"13.76","1":"13.76"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"13.80","1":"13.80"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"13.76","1":"13.76"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"13.83","1":"13.83"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"13.71","1":"13.71"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"13.52","1":"13.52"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"13.72","1":"13.72"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"13.70","1":"13.70"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"13.89","1":"13.89"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"13.90","1":"13.90"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"14.10","1":"14.10"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"14.21","1":"14.21"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"15.21","1":"15.21"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"15.20","1":"15.20"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"15.02","1":"15.02"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"16.02","1":"16.02"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"17.02","1":"17.02"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"17.50","1":"17.50"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"16.90","1":"16.90"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"17.90","1":"17.90"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"18.10","1":"18.10"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"19.05","1":"19.05"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"18.82","1":"18.82"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"18.70","1":"18.70"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"19.01","1":"19.01"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"19.06","1":"19.06"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"19.14","1":"19.14"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"18.70","1":"18.70"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"18.76","1":"18.76"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"18.22","1":"18.22"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"18.35","1":"18.35"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"18.06","1":"18.06"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"18.48","1":"18.48"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"17.92","1":"17.92"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"18.48","1":"18.48"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"17.51","1":"17.51"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"17.01","1":"17.01"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"16.25","1":"16.25"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"16.60","1":"16.60"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"16.12","1":"16.12"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"16.84","1":"16.84"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"17.49","1":"17.49"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"18.20","1":"18.20"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"17.61","1":"17.61"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"18.30","1":"18.30"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"17.97","1":"17.97"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"18.18","1":"18.18"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"17.77","1":"17.77"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"17.96","1":"17.96"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"17.75","1":"17.75"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"17.12","1":"17.12"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"17.49","1":"17.49"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"17.01","1":"17.01"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"17.69","1":"17.69"},{"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":"17.05","1":"17.05"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"17.66","1":"17.66"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"16.66","1":"16.66"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"17.00","1":"17.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"16.99","1":"16.99"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"17.39","1":"17.39"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"16.80","1":"16.80"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"16.80","1":"16.80"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"17.45","1":"17.45"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"17.20","1":"17.20"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"16.53","1":"16.53"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"16.06","1":"16.06"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"16.01","1":"16.01"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"15.11","1":"15.11"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"15.91","1":"15.91"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"16.75","1":"16.75"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"16.70","1":"16.70"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"17.00","1":"17.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"16.80","1":"16.80"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"16.70","1":"16.70"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"16.98","1":"16.98"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"16.98","1":"16.98"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"16.50","1":"16.50"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"16.90","1":"16.90"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"16.50","1":"16.50"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"16.85","1":"16.85"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"16.64","1":"16.64"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"16.40","1":"16.40"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"16.40","1":"16.40"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"16.90","1":"16.90"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"16.50","1":"16.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"16.50","1":"16.50"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"17.00","1":"17.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"16.03","1":"16.03"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"15.08","1":"15.08"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"15.50","1":"15.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"16.49","1":"16.49"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"15.50","1":"15.50"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"16.40","1":"16.40"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"15.40","1":"15.40"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"16.00","1":"16.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"15.51","1":"15.51"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"14.55","1":"14.55"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"15.25","1":"15.25"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"15.25","1":"15.25"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"15.89","1":"15.89"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"14.92","1":"14.92"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"15.25","1":"15.25"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"15.74","1":"15.74"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"15.35","1":"15.35"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"15.00","1":"15.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"15.25","1":"15.25"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"15.25","1":"15.25"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"15.10","1":"15.10"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"15.69","1":"15.69"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"15.05","1":"15.05"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"15.10","1":"15.10"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"15.25","1":"15.25"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"15.24","1":"15.24"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"14.95","1":"14.95"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"14.99","1":"14.99"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"15.19","1":"15.19"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"15.35","1":"15.35"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"14.78","1":"14.78"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"14.82","1":"14.82"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"15.14","1":"15.14"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"15.06","1":"15.06"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"15.28","1":"15.28"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"14.99","1":"14.99"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"15.06","1":"15.06"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"15.34","1":"15.34"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"15.97","1":"15.97"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"15.94","1":"15.94"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"15.51","1":"15.51"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"15.29","1":"15.29"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"15.10","1":"15.10"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"15.27","1":"15.27"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"15.11","1":"15.11"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"15.40","1":"15.40"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"15.83","1":"15.83"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"15.99","1":"15.99"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"15.82","1":"15.82"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"16.00","1":"16.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"17.00","1":"17.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"17.00","1":"17.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"17.40","1":"17.40"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"16.74","1":"16.74"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"15.76","1":"15.76"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"16.62","1":"16.62"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"16.51","1":"16.51"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"16.50","1":"16.50"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"16.25","1":"16.25"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"16.28","1":"16.28"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"16.30","1":"16.30"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"15.32","1":"15.32"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"15.40","1":"15.40"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"15.05","1":"15.05"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"15.01","1":"15.01"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"14.50","1":"14.50"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"14.99","1":"14.99"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"14.52","1":"14.52"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"14.95","1":"14.95"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"14.99","1":"14.99"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"14.99","1":"14.99"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"14.99","1":"14.99"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"15.01","1":"15.01"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"14.51","1":"14.51"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"14.76","1":"14.76"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"15.00","1":"15.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"15.02","1":"15.02"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"15.00","1":"15.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"14.75","1":"14.75"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"15.43","1":"15.43"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"15.49","1":"15.49"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"15.49","1":"15.49"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"15.46","1":"15.46"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"16.39","1":"16.39"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"15.82","1":"15.82"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"16.01","1":"16.01"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"16.20","1":"16.20"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"16.27","1":"16.27"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"16.25","1":"16.25"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"15.90","1":"15.90"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"15.80","1":"15.80"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"15.65","1":"15.65"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"16.19","1":"16.19"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"16.02","1":"16.02"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"15.30","1":"15.30"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"15.50","1":"15.50"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"15.79","1":"15.79"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"15.67","1":"15.67"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"15.60","1":"15.60"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"15.00","1":"15.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"16.00","1":"16.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"16.00","1":"16.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"16.50","1":"16.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"16.40","1":"16.40"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"16.35","1":"16.35"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"16.03","1":"16.03"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"16.00","1":"16.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"16.20","1":"16.20"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"16.03","1":"16.03"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"16.05","1":"16.05"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"16.09","1":"16.09"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"16.00","1":"16.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"16.01","1":"16.01"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"16.15","1":"16.15"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"16.19","1":"16.19"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"16.01","1":"16.01"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"16.05","1":"16.05"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"15.71","1":"15.71"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"15.97","1":"15.97"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"15.71","1":"15.71"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"16.27","1":"16.27"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"15.90","1":"15.90"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"16.39","1":"16.39"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"16.24","1":"16.24"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"16.29","1":"16.29"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"16.02","1":"16.02"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"15.65","1":"15.65"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"15.99","1":"15.99"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"15.40","1":"15.40"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"16.10","1":"16.10"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"15.71","1":"15.71"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"15.61","1":"15.61"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"16.24","1":"16.24"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"15.90","1":"15.90"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"16.01","1":"16.01"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"16.24","1":"16.24"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"16.25","1":"16.25"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"16.68","1":"16.68"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"15.96","1":"15.96"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"16.00","1":"16.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"16.05","1":"16.05"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"16.39","1":"16.39"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"16.00","1":"16.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"16.00","1":"16.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"15.75","1":"15.75"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"15.44","1":"15.44"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"15.50","1":"15.50"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"15.27","1":"15.27"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"15.70","1":"15.70"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"16.07","1":"16.07"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"16.01","1":"16.01"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"15.50","1":"15.50"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"16.18","1":"16.18"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"15.93","1":"15.93"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"16.15","1":"16.15"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"16.05","1":"16.05"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"16.20","1":"16.20"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"16.02","1":"16.02"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"16.11","1":"16.11"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"16.07","1":"16.07"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"16.50","1":"16.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"16.90","1":"16.90"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"16.90","1":"16.90"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"16.90","1":"16.90"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"16.52","1":"16.52"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"16.65","1":"16.65"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"16.25","1":"16.25"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"16.79","1":"16.79"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"16.80","1":"16.80"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"16.36","1":"16.36"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"16.50","1":"16.50"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"16.52","1":"16.52"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"16.42","1":"16.42"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"17.09","1":"17.09"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"17.70","1":"17.70"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"15.50","1":"15.50"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"15.18","1":"15.18"},{"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":"16.00","1":"16.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"16.25","1":"16.25"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"16.25","1":"16.25"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"16.50","1":"16.50"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"16.49","1":"16.49"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"16.20","1":"16.20"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"16.25","1":"16.25"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"16.25","1":"16.25"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"16.25","1":"16.25"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"16.50","1":"16.50"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"17.49","1":"17.49"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"17.43","1":"17.43"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"17.50","1":"17.50"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"17.39","1":"17.39"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"18.02","1":"18.02"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"17.85","1":"17.85"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"17.50","1":"17.50"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"17.37","1":"17.37"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"17.48","1":"17.48"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"18.48","1":"18.48"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"18.95","1":"18.95"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"19.24","1":"19.24"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"19.20","1":"19.20"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"19.00","1":"19.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"18.98","1":"18.98"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"19.12","1":"19.12"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"19.16","1":"19.16"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"20.09","1":"20.09"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"20.50","1":"20.50"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"20.50","1":"20.50"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"20.50","1":"20.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"20.58","1":"20.58"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"20.83","1":"20.83"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"21.77","1":"21.77"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"21.50","1":"21.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"22.57","1":"22.57"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"22.00","1":"22.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"23.10","1":"23.10"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"23.45","1":"23.45"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"22.51","1":"22.51"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"21.80","1":"21.80"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"22.30","1":"22.30"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"23.00","1":"23.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"23.29","1":"23.29"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"23.00","1":"23.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"23.00","1":"23.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"23.30","1":"23.30"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"22.71","1":"22.71"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"22.40","1":"22.40"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"23.08","1":"23.08"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"23.58","1":"23.58"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"24.75","1":"24.75"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"25.88","1":"25.88"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"27.17","1":"27.17"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"27.08","1":"27.08"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"27.00","1":"27.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"26.70","1":"26.70"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"26.60","1":"26.60"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"26.35","1":"26.35"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"25.80","1":"25.80"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"25.51","1":"25.51"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"25.85","1":"25.85"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"26.40","1":"26.40"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"26.51","1":"26.51"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"27.83","1":"27.83"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"29.22","1":"29.22"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"30.63","1":"30.63"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"31.00","1":"31.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"31.29","1":"31.29"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"30.03","1":"30.03"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"30.00","1":"30.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"30.00","1":"30.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"27.80","1":"27.80"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"27.56","1":"27.56"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"27.50","1":"27.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"28.19","1":"28.19"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"28.79","1":"28.79"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"28.50","1":"28.50"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"28.90","1":"28.90"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"28.90","1":"28.90"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"28.85","1":"28.85"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"28.99","1":"28.99"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"28.62","1":"28.62"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"27.97","1":"27.97"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"28.00","1":"28.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"28.60","1":"28.60"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"28.75","1":"28.75"},{"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":"28.33","1":"28.33"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"28.00","1":"28.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"28.97","1":"28.97"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"28.80","1":"28.80"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"27.61","1":"27.61"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"27.10","1":"27.10"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"27.12","1":"27.12"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"27.98","1":"27.98"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"27.98","1":"27.98"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"27.99","1":"27.99"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"29.25","1":"29.25"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"28.05","1":"28.05"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"28.95","1":"28.95"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"28.01","1":"28.01"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"28.92","1":"28.92"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"30.20","1":"30.20"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"31.38","1":"31.38"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"31.25","1":"31.25"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"31.38","1":"31.38"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"31.26","1":"31.26"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"30.50","1":"30.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"31.00","1":"31.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"31.25","1":"31.25"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"31.00","1":"31.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"31.00","1":"31.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"31.25","1":"31.25"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"32.00","1":"32.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"32.00","1":"32.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"32.70","1":"32.70"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"32.44","1":"32.44"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"32.43","1":"32.43"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"31.70","1":"31.70"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"31.70","1":"31.70"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"31.70","1":"31.70"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"31.70","1":"31.70"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"31.25","1":"31.25"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"31.25","1":"31.25"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"31.60","1":"31.60"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"31.43","1":"31.43"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"31.02","1":"31.02"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"31.25","1":"31.25"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"31.25","1":"31.25"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"31.25","1":"31.25"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"30.48","1":"30.48"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"30.47","1":"30.47"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"30.75","1":"30.75"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"30.65","1":"30.65"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"30.43","1":"30.43"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"30.15","1":"30.15"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"30.19","1":"30.19"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"29.90","1":"29.90"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"29.90","1":"29.90"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"29.90","1":"29.90"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"29.45","1":"29.45"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"29.90","1":"29.90"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"29.85","1":"29.85"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"29.84","1":"29.84"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"29.79","1":"29.79"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"29.75","1":"29.75"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"29.50","1":"29.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"29.17","1":"29.17"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"28.52","1":"28.52"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"29.19","1":"29.19"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"29.25","1":"29.25"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"29.42","1":"29.42"},{"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":"Aug 03, 15","0":"Aug 03, 15","s_close":"29.25","1":"29.25"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"29.00","1":"29.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"28.90","1":"28.90"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"29.60","1":"29.60"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"29.98","1":"29.98"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"29.18","1":"29.18"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"29.00","1":"29.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"28.95","1":"28.95"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"29.01","1":"29.01"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"28.85","1":"28.85"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"28.90","1":"28.90"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"29.00","1":"29.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"28.90","1":"28.90"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"27.48","1":"27.48"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"28.37","1":"28.37"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"28.94","1":"28.94"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"28.73","1":"28.73"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"28.34","1":"28.34"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"28.37","1":"28.37"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"28.50","1":"28.50"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"28.45","1":"28.45"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"28.40","1":"28.40"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"28.97","1":"28.97"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"28.85","1":"28.85"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"28.90","1":"28.90"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"27.99","1":"27.99"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"28.20","1":"28.20"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"28.50","1":"28.50"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"29.00","1":"29.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"29.48","1":"29.48"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"29.80","1":"29.80"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"29.50","1":"29.50"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"29.58","1":"29.58"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"29.66","1":"29.66"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"27.60","1":"27.60"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"28.63","1":"28.63"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"28.67","1":"28.67"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"29.00","1":"29.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"29.42","1":"29.42"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"29.49","1":"29.49"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"29.00","1":"29.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"29.00","1":"29.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"30.41","1":"30.41"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"31.87","1":"31.87"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"31.40","1":"31.40"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"31.01","1":"31.01"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"30.19","1":"30.19"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"29.15","1":"29.15"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"29.00","1":"29.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"28.28","1":"28.28"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"28.25","1":"28.25"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"28.90","1":"28.90"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"28.50","1":"28.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"28.50","1":"28.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"28.50","1":"28.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"28.50","1":"28.50"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"27.50","1":"27.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"26.75","1":"26.75"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"27.99","1":"27.99"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"28.90","1":"28.90"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"27.46","1":"27.46"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"27.60","1":"27.60"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"28.00","1":"28.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"28.97","1":"28.97"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"28.99","1":"28.99"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"28.00","1":"28.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"28.00","1":"28.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"28.00","1":"28.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"28.00","1":"28.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"28.00","1":"28.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"28.01","1":"28.01"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"28.00","1":"28.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"29.00","1":"29.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"28.15","1":"28.15"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"29.00","1":"29.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"27.66","1":"27.66"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"28.99","1":"28.99"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"30.30","1":"30.30"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"29.51","1":"29.51"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"28.17","1":"28.17"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"29.35","1":"29.35"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"29.25","1":"29.25"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"30.67","1":"30.67"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"32.20","1":"32.20"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"32.00","1":"32.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"32.00","1":"32.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"31.81","1":"31.81"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"30.88","1":"30.88"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"29.40","1":"29.40"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"29.25","1":"29.25"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"30.49","1":"30.49"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"30.49","1":"30.49"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"30.00","1":"30.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"31.50","1":"31.50"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"30.15","1":"30.15"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"31.65","1":"31.65"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"32.99","1":"32.99"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"31.40","1":"31.40"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"30.75","1":"30.75"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"31.50","1":"31.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"31.99","1":"31.99"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"28.97","1":"28.97"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"27.65","1":"27.65"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"28.00","1":"28.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"28.00","1":"28.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"29.00","1":"29.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"29.00","1":"29.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"28.50","1":"28.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"27.56","1":"27.56"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"27.60","1":"27.60"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"28.80","1":"28.80"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"28.94","1":"28.94"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"28.94","1":"28.94"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"27.77","1":"27.77"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"26.62","1":"26.62"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"27.50","1":"27.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"28.50","1":"28.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"27.08","1":"27.08"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"27.08","1":"27.08"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"26.50","1":"26.50"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"26.00","1":"26.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"26.00","1":"26.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"26.00","1":"26.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"27.00","1":"27.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"27.20","1":"27.20"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"27.00","1":"27.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"27.75","1":"27.75"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"26.65","1":"26.65"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"25.32","1":"25.32"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"24.99","1":"24.99"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"24.57","1":"24.57"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"25.10","1":"25.10"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"25.50","1":"25.50"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"25.50","1":"25.50"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"25.62","1":"25.62"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"25.70","1":"25.70"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"25.53","1":"25.53"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"25.51","1":"25.51"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"25.95","1":"25.95"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"25.55","1":"25.55"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"25.01","1":"25.01"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"25.98","1":"25.98"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"26.03","1":"26.03"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"26.01","1":"26.01"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"26.50","1":"26.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"26.75","1":"26.75"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"26.50","1":"26.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"26.55","1":"26.55"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"27.48","1":"27.48"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"27.50","1":"27.50"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"28.87","1":"28.87"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"29.60","1":"29.60"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"30.15","1":"30.15"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"28.96","1":"28.96"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"28.50","1":"28.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"29.30","1":"29.30"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"29.10","1":"29.10"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"29.40","1":"29.40"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"30.00","1":"30.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"29.43","1":"29.43"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"29.47","1":"29.47"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"29.31","1":"29.31"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"29.64","1":"29.64"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"30.01","1":"30.01"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"29.02","1":"29.02"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"28.13","1":"28.13"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"28.13","1":"28.13"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"28.50","1":"28.50"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"29.50","1":"29.50"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"28.99","1":"28.99"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"29.00","1":"29.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"29.08","1":"29.08"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"30.51","1":"30.51"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"29.75","1":"29.75"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"29.51","1":"29.51"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"30.25","1":"30.25"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"30.50","1":"30.50"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"30.50","1":"30.50"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"29.06","1":"29.06"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"30.48","1":"30.48"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"31.34","1":"31.34"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"30.72","1":"30.72"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"31.30","1":"31.30"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"31.00","1":"31.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"30.50","1":"30.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"29.00","1":"29.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"28.49","1":"28.49"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"28.00","1":"28.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"28.98","1":"28.98"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"28.94","1":"28.94"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"28.70","1":"28.70"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"28.50","1":"28.50"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"28.69","1":"28.69"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"28.69","1":"28.69"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"28.98","1":"28.98"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"28.50","1":"28.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"28.06","1":"28.06"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"27.33","1":"27.33"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"28.68","1":"28.68"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"28.99","1":"28.99"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"28.99","1":"28.99"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"28.98","1":"28.98"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"28.99","1":"28.99"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"28.60","1":"28.60"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"28.00","1":"28.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"29.00","1":"29.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"28.00","1":"28.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"27.35","1":"27.35"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"28.50","1":"28.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"28.50","1":"28.50"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"29.00","1":"29.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"29.00","1":"29.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"28.02","1":"28.02"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"28.90","1":"28.90"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"28.50","1":"28.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"28.25","1":"28.25"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"27.71","1":"27.71"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"28.01","1":"28.01"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"29.00","1":"29.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"28.21","1":"28.21"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"28.30","1":"28.30"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"27.72","1":"27.72"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"28.25","1":"28.25"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"28.65","1":"28.65"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"27.85","1":"27.85"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"28.03","1":"28.03"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"28.79","1":"28.79"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"28.27","1":"28.27"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"29.68","1":"29.68"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"31.16","1":"31.16"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"32.71","1":"32.71"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"34.34","1":"34.34"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"34.49","1":"34.49"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"34.64","1":"34.64"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"34.52","1":"34.52"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"35.17","1":"35.17"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"34.75","1":"34.75"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"34.75","1":"34.75"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"34.01","1":"34.01"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"33.99","1":"33.99"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"34.90","1":"34.90"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"33.75","1":"33.75"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"33.11","1":"33.11"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"33.90","1":"33.90"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"32.90","1":"32.90"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"31.28","1":"31.28"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"31.60","1":"31.60"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"31.50","1":"31.50"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"33.07","1":"33.07"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"33.20","1":"33.20"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"33.66","1":"33.66"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"32.01","1":"32.01"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"32.00","1":"32.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"32.97","1":"32.97"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"32.20","1":"32.20"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"31.50","1":"31.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"31.50","1":"31.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"31.50","1":"31.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"32.50","1":"32.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"32.50","1":"32.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"32.50","1":"32.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"32.00","1":"32.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"31.60","1":"31.60"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"31.75","1":"31.75"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"32.25","1":"32.25"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"30.66","1":"30.66"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"30.66","1":"30.66"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"30.45","1":"30.45"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"30.50","1":"30.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"30.01","1":"30.01"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"30.05","1":"30.05"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"29.65","1":"29.65"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"29.15","1":"29.15"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"29.11","1":"29.11"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"29.95","1":"29.95"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"28.90","1":"28.90"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"29.97","1":"29.97"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"30.57","1":"30.57"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"30.89","1":"30.89"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"29.35","1":"29.35"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"29.29","1":"29.29"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"27.83","1":"27.83"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"27.01","1":"27.01"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"27.97","1":"27.97"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"29.07","1":"29.07"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"29.85","1":"29.85"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"28.56","1":"28.56"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"28.51","1":"28.51"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"28.23","1":"28.23"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"28.45","1":"28.45"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"28.00","1":"28.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"27.57","1":"27.57"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"27.59","1":"27.59"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"27.98","1":"27.98"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"27.51","1":"27.51"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"27.99","1":"27.99"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"28.00","1":"28.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"28.00","1":"28.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"28.00","1":"28.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"27.77","1":"27.77"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"27.90","1":"27.90"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"27.99","1":"27.99"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"29.34","1":"29.34"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"28.06","1":"28.06"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"28.54","1":"28.54"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"28.07","1":"28.07"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"28.50","1":"28.50"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"27.46","1":"27.46"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"27.11","1":"27.11"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"27.79","1":"27.79"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"28.39","1":"28.39"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"28.38","1":"28.38"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"28.07","1":"28.07"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"27.01","1":"27.01"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"26.50","1":"26.50"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"27.64","1":"27.64"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"28.49","1":"28.49"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"28.45","1":"28.45"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"26.78","1":"26.78"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"26.50","1":"26.50"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"27.50","1":"27.50"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"27.20","1":"27.20"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"26.06","1":"26.06"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"27.00","1":"27.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"26.00","1":"26.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"26.97","1":"26.97"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"25.63","1":"25.63"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"24.71","1":"24.71"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"25.89","1":"25.89"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"25.95","1":"25.95"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"26.49","1":"26.49"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"26.00","1":"26.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"26.90","1":"26.90"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"25.73","1":"25.73"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"26.90","1":"26.90"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"27.75","1":"27.75"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"26.50","1":"26.50"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"26.51","1":"26.51"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"27.83","1":"27.83"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"27.75","1":"27.75"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"27.11","1":"27.11"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"27.15","1":"27.15"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"26.45","1":"26.45"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"27.77","1":"27.77"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"27.00","1":"27.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"27.39","1":"27.39"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"26.86","1":"26.86"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"26.00","1":"26.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"26.00","1":"26.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"25.98","1":"25.98"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"25.00","1":"25.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"24.60","1":"24.60"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"23.77","1":"23.77"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"24.50","1":"24.50"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"23.78","1":"23.78"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"24.00","1":"24.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"24.00","1":"24.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"24.00","1":"24.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"24.30","1":"24.30"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"24.10","1":"24.10"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"25.28","1":"25.28"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"24.53","1":"24.53"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"24.30","1":"24.30"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"24.70","1":"24.70"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"25.90","1":"25.90"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"25.01","1":"25.01"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"25.85","1":"25.85"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"25.05","1":"25.05"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"25.00","1":"25.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"25.80","1":"25.80"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"25.89","1":"25.89"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"26.70","1":"26.70"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"26.96","1":"26.96"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"23.95","1":"23.95"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"24.70","1":"24.70"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"24.25","1":"24.25"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"23.37","1":"23.37"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"24.00","1":"24.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"22.82","1":"22.82"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"23.10","1":"23.10"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"24.19","1":"24.19"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"24.25","1":"24.25"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"23.99","1":"23.99"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"24.00","1":"24.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"22.85","1":"22.85"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"23.46","1":"23.46"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"23.91","1":"23.91"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"24.85","1":"24.85"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"25.00","1":"25.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"25.05","1":"25.05"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"25.01","1":"25.01"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"25.00","1":"25.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"23.75","1":"23.75"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"24.59","1":"24.59"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"23.74","1":"23.74"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"23.01","1":"23.01"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"23.15","1":"23.15"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"24.00","1":"24.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"24.00","1":"24.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"25.00","1":"25.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"24.03","1":"24.03"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"24.00","1":"24.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"25.15","1":"25.15"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"26.40","1":"26.40"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"27.50","1":"27.50"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"26.34","1":"26.34"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"27.00","1":"27.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"29.35","1":"29.35"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"29.03","1":"29.03"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"29.95","1":"29.95"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"29.80","1":"29.80"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"28.31","1":"28.31"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"28.90","1":"28.90"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"28.02","1":"28.02"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"26.94","1":"26.94"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"25.76","1":"25.76"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"25.51","1":"25.51"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"27.59","1":"27.59"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"27.01","1":"27.01"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"26.75","1":"26.75"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"26.48","1":"26.48"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"26.00","1":"26.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"26.00","1":"26.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"25.99","1":"25.99"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"25.91","1":"25.91"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"25.81","1":"25.81"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"25.00","1":"25.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"26.24","1":"26.24"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"25.00","1":"25.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"23.81","1":"23.81"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"23.66","1":"23.66"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"23.11","1":"23.11"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"23.50","1":"23.50"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"22.60","1":"22.60"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"23.73","1":"23.73"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"23.73","1":"23.73"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"24.80","1":"24.80"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"24.00","1":"24.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"24.00","1":"24.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"23.06","1":"23.06"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"23.88","1":"23.88"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"24.00","1":"24.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"23.30","1":"23.30"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"23.30","1":"23.30"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"23.02","1":"23.02"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"23.02","1":"23.02"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"23.50","1":"23.50"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"23.35","1":"23.35"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"23.50","1":"23.50"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"23.90","1":"23.90"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"23.98","1":"23.98"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"23.40","1":"23.40"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"23.00","1":"23.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"23.00","1":"23.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"23.00","1":"23.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"23.00","1":"23.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"21.93","1":"21.93"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"20.84","1":"20.84"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"20.80","1":"20.80"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"20.80","1":"20.80"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"20.80","1":"20.80"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"20.80","1":"20.80"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"21.80","1":"21.80"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"21.25","1":"21.25"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"21.00","1":"21.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"19.95","1":"19.95"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"20.93","1":"20.93"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"21.39","1":"21.39"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"21.49","1":"21.49"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"21.25","1":"21.25"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"21.25","1":"21.25"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"21.00","1":"21.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"21.00","1":"21.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"22.05","1":"22.05"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"22.01","1":"22.01"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"23.03","1":"23.03"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"22.01","1":"22.01"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"22.06","1":"22.06"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"22.80","1":"22.80"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"22.02","1":"22.02"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"22.00","1":"22.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"22.00","1":"22.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"20.90","1":"20.90"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"19.86","1":"19.86"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"18.86","1":"18.86"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"19.86","1":"19.86"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"18.86","1":"18.86"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"19.86","1":"19.86"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"20.85","1":"20.85"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"21.89","1":"21.89"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"21.90","1":"21.90"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"22.90","1":"22.90"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"24.00","1":"24.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"21.85","1":"21.85"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"21.00","1":"21.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"21.00","1":"21.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"19.95","1":"19.95"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"20.95","1":"20.95"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"20.20","1":"20.20"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"21.21","1":"21.21"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"21.22","1":"21.22"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"21.00","1":"21.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"22.05","1":"22.05"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"22.50","1":"22.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"21.38","1":"21.38"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"21.00","1":"21.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"22.04","1":"22.04"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"23.06","1":"23.06"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"22.50","1":"22.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"22.61","1":"22.61"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"22.60","1":"22.60"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"23.05","1":"23.05"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"22.62","1":"22.62"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"23.00","1":"23.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"22.60","1":"22.60"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"22.50","1":"22.50"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"23.00","1":"23.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"23.00","1":"23.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"23.29","1":"23.29"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"22.13","1":"22.13"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"23.23","1":"23.23"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"24.19","1":"24.19"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"23.90","1":"23.90"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"23.11","1":"23.11"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"22.00","1":"22.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"23.10","1":"23.10"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"21.95","1":"21.95"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"23.04","1":"23.04"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"24.08","1":"24.08"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"25.00","1":"25.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"24.94","1":"24.94"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"23.80","1":"23.80"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"24.98","1":"24.98"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"25.20","1":"25.20"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"23.94","1":"23.94"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"25.13","1":"25.13"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"24.06","1":"24.06"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"25.26","1":"25.26"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"25.26","1":"25.26"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"24.90","1":"24.90"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"26.12","1":"26.12"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"27.38","1":"27.38"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"27.00","1":"27.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"26.00","1":"26.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"24.70","1":"24.70"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"24.01","1":"24.01"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"24.01","1":"24.01"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"23.04","1":"23.04"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"23.85","1":"23.85"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"25.04","1":"25.04"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"25.04","1":"25.04"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"24.01","1":"24.01"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"24.99","1":"24.99"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"23.75","1":"23.75"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"24.92","1":"24.92"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"24.01","1":"24.01"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"24.01","1":"24.01"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"23.75","1":"23.75"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"24.00","1":"24.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"24.00","1":"24.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"22.80","1":"22.80"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"23.94","1":"23.94"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"24.49","1":"24.49"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"23.27","1":"23.27"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"22.75","1":"22.75"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"22.51","1":"22.51"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"21.54","1":"21.54"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"22.50","1":"22.50"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"22.99","1":"22.99"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"22.10","1":"22.10"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"22.99","1":"22.99"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"24.13","1":"24.13"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"23.01","1":"23.01"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"24.16","1":"24.16"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"23.25","1":"23.25"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"22.75","1":"22.75"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"23.01","1":"23.01"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"23.01","1":"23.01"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"22.75","1":"22.75"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"21.75","1":"21.75"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"21.51","1":"21.51"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"22.58","1":"22.58"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"23.64","1":"23.64"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"22.76","1":"22.76"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"23.00","1":"23.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"22.51","1":"22.51"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"22.25","1":"22.25"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"21.75","1":"21.75"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"20.75","1":"20.75"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"20.75","1":"20.75"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"21.00","1":"21.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"21.99","1":"21.99"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"22.25","1":"22.25"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"23.36","1":"23.36"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"22.01","1":"22.01"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"22.49","1":"22.49"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"22.01","1":"22.01"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"21.51","1":"21.51"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"22.49","1":"22.49"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"22.83","1":"22.83"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"23.75","1":"23.75"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"22.75","1":"22.75"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"22.02","1":"22.02"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"22.01","1":"22.01"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"21.51","1":"21.51"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"22.58","1":"22.58"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"21.75","1":"21.75"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"22.74","1":"22.74"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"22.75","1":"22.75"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"22.50","1":"22.50"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"22.17","1":"22.17"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.00","1":"22.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"22.60","1":"22.60"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.10","1":"23.10"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"22.99","1":"22.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.30","1":"22.30"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.15","1":"23.15"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"22.11","1":"22.11"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"22.28","1":"22.28"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"22.50","1":"22.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"21.38","1":"21.38"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"21.25","1":"21.25"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"21.99","1":"21.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"21.90","1":"21.90"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"21.25","1":"21.25"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"21.10","1":"21.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"21.10","1":"21.10"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"21.01","1":"21.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.25","1":"21.25"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"20.75","1":"20.75"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"20.51","1":"20.51"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"20.51","1":"20.51"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"21.48","1":"21.48"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"21.94","1":"21.94"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"22.00","1":"22.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"22.63","1":"22.63"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"22.00","1":"22.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"22.74","1":"22.74"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"22.73","1":"22.73"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"22.49","1":"22.49"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"21.51","1":"21.51"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"22.71","1":"22.71"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"21.75","1":"21.75"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"22.00","1":"22.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"20.46","1":"20.46"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"20.19","1":"20.19"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"20.87","1":"20.87"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"19.31","1":"19.31"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"20.00","1":"20.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"18.50","1":"18.50"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"19.00","1":"19.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"19.80","1":"19.80"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"19.49","1":"19.49"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"18.51","1":"18.51"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"18.00","1":"18.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"17.00","1":"17.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"16.04","1":"16.04"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"16.31","1":"16.31"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"17.49","1":"17.49"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"17.00","1":"17.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"17.98","1":"17.98"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"17.99","1":"17.99"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"19.19","1":"19.19"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"20.62","1":"20.62"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"20.90","1":"20.90"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"21.45","1":"21.45"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"21.49","1":"21.49"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"21.67","1":"21.67"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"22.00","1":"22.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"22.68","1":"22.68"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"21.75","1":"21.75"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"21.01","1":"21.01"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"22.58","1":"22.58"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"22.01","1":"22.01"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"21.48","1":"21.48"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"20.25","1":"20.25"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"20.25","1":"20.25"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"20.90","1":"20.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"21.25","1":"21.25"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.84","1":"22.84"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"21.13","1":"21.13"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"20.77","1":"20.77"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"20.43","1":"20.43"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"20.75","1":"20.75"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"21.73","1":"21.73"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"21.90","1":"21.90"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"21.50","1":"21.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"21.68","1":"21.68"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"21.64","1":"21.64"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"21.64","1":"21.64"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"21.70","1":"21.70"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"23.09","1":"23.09"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"24.77","1":"24.77"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"25.88","1":"25.88"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"27.82","1":"27.82"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"29.38","1":"29.38"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"31.20","1":"31.20"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"33.30","1":"33.30"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"34.94","1":"34.94"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"34.40","1":"34.40"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"31.82","1":"31.82"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"29.94","1":"29.94"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"28.13","1":"28.13"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"30.23","1":"30.23"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"30.88","1":"30.88"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"30.98","1":"30.98"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"32.80","1":"32.80"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"32.00","1":"32.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"31.05","1":"31.05"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"31.24","1":"31.24"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"32.69","1":"32.69"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"32.85","1":"32.85"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"32.85","1":"32.85"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"33.02","1":"33.02"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"34.20","1":"34.20"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"33.68","1":"33.68"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"33.02","1":"33.02"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"31.53","1":"31.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"31.76","1":"31.76"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"31.24","1":"31.24"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"31.45","1":"31.45"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"31.59","1":"31.59"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"30.54","1":"30.54"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"30.02","1":"30.02"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"31.72","1":"31.72"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"31.00","1":"31.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"30.51","1":"30.51"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"27.27","1":"27.27"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"29.22","1":"29.22"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"27.49","1":"27.49"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"27.00","1":"27.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"27.99","1":"27.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"27.02","1":"27.02"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"27.95","1":"27.95"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"28.10","1":"28.10"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"27.00","1":"27.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"25.52","1":"25.52"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"25.60","1":"25.60"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"26.93","1":"26.93"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"26.50","1":"26.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"27.99","1":"27.99"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"28.94","1":"28.94"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"29.00","1":"29.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"27.82","1":"27.82"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"29.08","1":"29.08"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"32.13","1":"32.13"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"32.69","1":"32.69"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"32.38","1":"32.38"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"30.19","1":"30.19"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"32.30","1":"32.30"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"32.98","1":"32.98"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"31.20","1":"31.20"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"29.76","1":"29.76"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"31.29","1":"31.29"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"31.95","1":"31.95"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"31.10","1":"31.10"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"28.83","1":"28.83"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"28.50","1":"28.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"27.50","1":"27.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"27.99","1":"27.99"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"27.03","1":"27.03"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"28.24","1":"28.24"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"28.00","1":"28.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"28.00","1":"28.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"27.26","1":"27.26"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"28.13","1":"28.13"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"28.90","1":"28.90"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"29.75","1":"29.75"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"28.33","1":"28.33"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"28.09","1":"28.09"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"29.79","1":"29.79"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"28.54","1":"28.54"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"29.90","1":"29.90"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"28.99","1":"28.99"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"28.99","1":"28.99"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"29.90","1":"29.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"29.95","1":"29.95"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"29.05","1":"29.05"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"28.78","1":"28.78"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"30.39","1":"30.39"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"30.50","1":"30.50"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"31.02","1":"31.02"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"33.13","1":"33.13"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"35.14","1":"35.14"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"35.26","1":"35.26"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"36.15","1":"36.15"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"35.51","1":"35.51"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"35.00","1":"35.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"35.25","1":"35.25"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"37.89","1":"37.89"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"39.57","1":"39.57"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"38.00","1":"38.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"39.89","1":"39.89"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"38.00","1":"38.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"35.50","1":"35.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"35.74","1":"35.74"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"35.00","1":"35.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"34.35","1":"34.35"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"36.25","1":"36.25"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"38.47","1":"38.47"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"39.51","1":"39.51"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"36.55","1":"36.55"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"39.06","1":"39.06"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"36.17","1":"36.17"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"36.96","1":"36.96"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"39.55","1":"39.55"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"36.59","1":"36.59"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"37.99","1":"37.99"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"40.13","1":"40.13"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"38.00","1":"38.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"38.00","1":"38.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"40.07","1":"40.07"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"35.01","1":"35.01"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"35.00","1":"35.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"35.25","1":"35.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"36.25","1":"36.25"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"38.90","1":"38.90"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"38.90","1":"38.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"41.78","1":"41.78"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"43.80","1":"43.80"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"41.01","1":"41.01"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"41.22","1":"41.22"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"38.75","1":"38.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"37.10","1":"37.10"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"36.75","1":"36.75"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"35.51","1":"35.51"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"35.75","1":"35.75"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"35.51","1":"35.51"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"35.25","1":"35.25"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"35.11","1":"35.11"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"34.39","1":"34.39"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"35.25","1":"35.25"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"34.25","1":"34.25"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"34.25","1":"34.25"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"33.81","1":"33.81"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"34.25","1":"34.25"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"34.25","1":"34.25"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"33.62","1":"33.62"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"34.00","1":"34.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"34.25","1":"34.25"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"34.25","1":"34.25"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"39.23","1":"39.23"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"38.98","1":"38.98"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"38.49","1":"38.49"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"38.01","1":"38.01"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"37.94","1":"37.94"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"37.50","1":"37.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"37.01","1":"37.01"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"36.00","1":"36.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"36.00","1":"36.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"35.95","1":"35.95"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"35.50","1":"35.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"36.16","1":"36.16"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"35.99","1":"35.99"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"36.49","1":"36.49"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"36.00","1":"36.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"37.63","1":"37.63"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"38.90","1":"38.90"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"37.12","1":"37.12"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"37.00","1":"37.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"36.26","1":"36.26"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"35.49","1":"35.49"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"35.00","1":"35.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"34.85","1":"34.85"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"34.75","1":"34.75"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"34.02","1":"34.02"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"33.02","1":"33.02"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"33.93","1":"33.93"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"33.00","1":"33.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"32.80","1":"32.80"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"32.80","1":"32.80"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"32.80","1":"32.80"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"32.51","1":"32.51"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"32.70","1":"32.70"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"32.56","1":"32.56"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"31.92","1":"31.92"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"30.11","1":"30.11"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"30.09","1":"30.09"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"30.08","1":"30.08"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"30.07","1":"30.07"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"30.01","1":"30.01"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"30.00","1":"30.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"29.75","1":"29.75"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"29.99","1":"29.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"29.90","1":"29.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"29.98","1":"29.98"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"29.50","1":"29.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"29.49","1":"29.49"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"28.21","1":"28.21"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"26.15","1":"26.15"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"29.00","1":"29.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"26.84","1":"26.84"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"27.94","1":"27.94"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"25.56","1":"25.56"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"27.21","1":"27.21"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"25.17","1":"25.17"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"24.50","1":"24.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"26.74","1":"26.74"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"26.28","1":"26.28"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"30.00","1":"30.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"32.14","1":"32.14"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"32.08","1":"32.08"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"34.48","1":"34.48"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"34.45","1":"34.45"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"34.36","1":"34.36"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"37.35","1":"37.35"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"39.60","1":"39.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"36.63","1":"36.63"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"34.55","1":"34.55"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"30.75","1":"30.75"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"29.99","1":"29.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"29.95","1":"29.95"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"30.05","1":"30.05"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"30.95","1":"30.95"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"32.01","1":"32.01"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"31.51","1":"31.51"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"31.55","1":"31.55"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"31.64","1":"31.64"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"30.50","1":"30.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"29.01","1":"29.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"28.55","1":"28.55"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"28.98","1":"28.98"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"28.01","1":"28.01"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"29.40","1":"29.40"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"27.20","1":"27.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"27.60","1":"27.60"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"26.05","1":"26.05"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"26.45","1":"26.45"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"25.75","1":"25.75"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"26.00","1":"26.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"26.00","1":"26.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"25.21","1":"25.21"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"25.80","1":"25.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"26.84","1":"26.84"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"26.27","1":"26.27"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"26.50","1":"26.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"26.62","1":"26.62"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"25.01","1":"25.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"25.25","1":"25.25"},{"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":"25.00","1":"25.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"25.10","1":"25.10"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"26.50","1":"26.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"26.50","1":"26.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"27.48","1":"27.48"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"27.49","1":"27.49"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"26.51","1":"26.51"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"25.60","1":"25.60"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"26.50","1":"26.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"25.01","1":"25.01"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"25.00","1":"25.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"24.51","1":"24.51"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"24.21","1":"24.21"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"24.00","1":"24.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"24.45","1":"24.45"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"24.00","1":"24.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"23.01","1":"23.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"23.00","1":"23.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"22.57","1":"22.57"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"23.35","1":"23.35"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"23.76","1":"23.76"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"24.98","1":"24.98"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"23.60","1":"23.60"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"23.20","1":"23.20"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"23.01","1":"23.01"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"23.99","1":"23.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"22.75","1":"22.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"23.20","1":"23.20"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"22.95","1":"22.95"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"22.90","1":"22.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"23.30","1":"23.30"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"22.99","1":"22.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"22.01","1":"22.01"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"21.55","1":"21.55"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"21.60","1":"21.60"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"21.75","1":"21.75"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"21.80","1":"21.80"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"21.27","1":"21.27"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"20.35","1":"20.35"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"20.60","1":"20.60"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"20.75","1":"20.75"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"21.49","1":"21.49"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"22.75","1":"22.75"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"22.75","1":"22.75"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"22.99","1":"22.99"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"23.99","1":"23.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"25.25","1":"25.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"24.55","1":"24.55"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"24.50","1":"24.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"25.10","1":"25.10"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"25.90","1":"25.90"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"25.25","1":"25.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"24.25","1":"24.25"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"23.70","1":"23.70"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"24.99","1":"24.99"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"24.01","1":"24.01"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"25.18","1":"25.18"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"24.01","1":"24.01"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"22.58","1":"22.58"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"22.15","1":"22.15"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"22.98","1":"22.98"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"22.11","1":"22.11"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"22.25","1":"22.25"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"22.99","1":"22.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"22.25","1":"22.25"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"22.99","1":"22.99"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"23.15","1":"23.15"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"22.04","1":"22.04"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"22.01","1":"22.01"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"22.01","1":"22.01"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"22.92","1":"22.92"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"22.00","1":"22.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"21.80","1":"21.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"22.80","1":"22.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"22.50","1":"22.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"22.01","1":"22.01"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"22.10","1":"22.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"21.51","1":"21.51"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"21.51","1":"21.51"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"21.74","1":"21.74"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"20.75","1":"20.75"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"20.50","1":"20.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"20.99","1":"20.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"20.65","1":"20.65"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"21.24","1":"21.24"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"21.25","1":"21.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"21.25","1":"21.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"21.20","1":"21.20"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"21.23","1":"21.23"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"20.04","1":"20.04"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"20.50","1":"20.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"21.25","1":"21.25"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"20.26","1":"20.26"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"20.26","1":"20.26"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"20.82","1":"20.82"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"20.80","1":"20.80"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"20.76","1":"20.76"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"20.51","1":"20.51"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"20.25","1":"20.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"20.25","1":"20.25"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"20.02","1":"20.02"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"20.90","1":"20.90"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"20.90","1":"20.90"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"20.99","1":"20.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"20.40","1":"20.40"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"20.01","1":"20.01"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"20.80","1":"20.80"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"22.36","1":"22.36"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"23.97","1":"23.97"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"23.30","1":"23.30"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"23.44","1":"23.44"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"23.75","1":"23.75"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"21.97","1":"21.97"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"21.55","1":"21.55"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"22.70","1":"22.70"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"22.25","1":"22.25"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"20.81","1":"20.81"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"21.00","1":"21.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"21.00","1":"21.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"21.00","1":"21.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"22.57","1":"22.57"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"21.09","1":"21.09"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"21.00","1":"21.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"22.57","1":"22.57"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"22.75","1":"22.75"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"22.51","1":"22.51"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"22.20","1":"22.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"22.79","1":"22.79"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"22.89","1":"22.89"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"21.21","1":"21.21"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"22.09","1":"22.09"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"21.02","1":"21.02"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"22.00","1":"22.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"21.23","1":"21.23"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"21.02","1":"21.02"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"21.26","1":"21.26"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"21.75","1":"21.75"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"21.00","1":"21.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"21.16","1":"21.16"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"21.90","1":"21.90"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"21.99","1":"21.99"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"22.24","1":"22.24"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"22.25","1":"22.25"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"22.30","1":"22.30"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"23.25","1":"23.25"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"22.98","1":"22.98"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"23.50","1":"23.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"23.50","1":"23.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"23.51","1":"23.51"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"23.51","1":"23.51"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"23.01","1":"23.01"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"23.12","1":"23.12"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"23.95","1":"23.95"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"23.01","1":"23.01"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"22.01","1":"22.01"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"22.15","1":"22.15"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"21.94","1":"21.94"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"21.92","1":"21.92"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"22.32","1":"22.32"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"23.65","1":"23.65"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"25.42","1":"25.42"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"26.10","1":"26.10"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"26.35","1":"26.35"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"26.00","1":"26.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"25.65","1":"25.65"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"25.40","1":"25.40"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"25.01","1":"25.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"25.63","1":"25.63"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"25.16","1":"25.16"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"26.00","1":"26.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.65","1":"25.65"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"25.43","1":"25.43"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.56","1":"24.56"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.54","1":"24.54"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.67","1":"24.67"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"24.74","1":"24.74"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"24.60","1":"24.60"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"24.77","1":"24.77"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"24.80","1":"24.80"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"24.95","1":"24.95"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"24.50","1":"24.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"24.19","1":"24.19"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"23.80","1":"23.80"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"24.00","1":"24.00"}]}