{"status":"success","msg":"Data does not exist","data":[{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"57.65","1":"57.65"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"54.80","1":"54.80"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"52.10","1":"52.10"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"51.40","1":"51.40"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"50.70","1":"50.70"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"50.35","1":"50.35"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"51.45","1":"51.45"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"54.00","1":"54.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"56.70","1":"56.70"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"59.50","1":"59.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"59.65","1":"59.65"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"57.00","1":"57.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"55.55","1":"55.55"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"54.50","1":"54.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"55.70","1":"55.70"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"52.95","1":"52.95"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"54.10","1":"54.10"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"54.00","1":"54.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"53.25","1":"53.25"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"53.40","1":"53.40"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"52.85","1":"52.85"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"53.00","1":"53.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"52.50","1":"52.50"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"52.20","1":"52.20"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"52.45","1":"52.45"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"51.65","1":"51.65"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"52.75","1":"52.75"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"52.60","1":"52.60"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"53.55","1":"53.55"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"53.50","1":"53.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"53.90","1":"53.90"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"53.55","1":"53.55"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"53.00","1":"53.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"53.10","1":"53.10"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"52.65","1":"52.65"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"52.60","1":"52.60"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"52.50","1":"52.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"52.50","1":"52.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"51.90","1":"51.90"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"51.45","1":"51.45"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"51.05","1":"51.05"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"52.65","1":"52.65"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"52.65","1":"52.65"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"52.10","1":"52.10"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"52.05","1":"52.05"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"52.10","1":"52.10"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"54.70","1":"54.70"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"54.30","1":"54.30"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"52.60","1":"52.60"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"53.15","1":"53.15"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"52.80","1":"52.80"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"53.25","1":"53.25"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"52.95","1":"52.95"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"52.60","1":"52.60"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"52.15","1":"52.15"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"54.75","1":"54.75"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"57.45","1":"57.45"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"55.80","1":"55.80"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"55.20","1":"55.20"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"56.50","1":"56.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"59.30","1":"59.30"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"62.25","1":"62.25"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"63.80","1":"63.80"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"60.65","1":"60.65"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"60.50","1":"60.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"57.50","1":"57.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"54.65","1":"54.65"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"53.60","1":"53.60"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"56.25","1":"56.25"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"55.55","1":"55.55"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"55.20","1":"55.20"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"55.45","1":"55.45"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"55.05","1":"55.05"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"54.35","1":"54.35"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"54.80","1":"54.80"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"54.70","1":"54.70"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"54.50","1":"54.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"54.40","1":"54.40"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"53.70","1":"53.70"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"53.50","1":"53.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"53.95","1":"53.95"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"51.80","1":"51.80"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"52.15","1":"52.15"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"51.10","1":"51.10"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"51.50","1":"51.50"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"51.10","1":"51.10"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"50.80","1":"50.80"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"51.00","1":"51.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"48.65","1":"48.65"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"49.00","1":"49.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"48.00","1":"48.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"46.85","1":"46.85"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"46.85","1":"46.85"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"46.80","1":"46.80"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"46.70","1":"46.70"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"46.50","1":"46.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"45.05","1":"45.05"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"43.40","1":"43.40"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"44.20","1":"44.20"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"46.20","1":"46.20"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"45.85","1":"45.85"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"45.20","1":"45.20"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"46.00","1":"46.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"45.80","1":"45.80"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"45.90","1":"45.90"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"45.95","1":"45.95"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"45.90","1":"45.90"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"45.50","1":"45.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"46.30","1":"46.30"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"46.30","1":"46.30"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"46.20","1":"46.20"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"45.95","1":"45.95"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"46.45","1":"46.45"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"46.50","1":"46.50"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"46.50","1":"46.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"48.80","1":"48.80"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"50.55","1":"50.55"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"51.00","1":"51.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"53.00","1":"53.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"52.35","1":"52.35"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"51.30","1":"51.30"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"51.20","1":"51.20"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"53.75","1":"53.75"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"54.15","1":"54.15"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"55.00","1":"55.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"55.55","1":"55.55"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"55.05","1":"55.05"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"55.00","1":"55.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"54.25","1":"54.25"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"53.25","1":"53.25"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"53.20","1":"53.20"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"53.50","1":"53.50"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"52.60","1":"52.60"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"53.00","1":"53.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"50.80","1":"50.80"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"50.90","1":"50.90"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"49.00","1":"49.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"48.55","1":"48.55"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"46.15","1":"46.15"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"46.55","1":"46.55"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"47.10","1":"47.10"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"46.70","1":"46.70"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"48.00","1":"48.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"48.00","1":"48.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"46.10","1":"46.10"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"45.55","1":"45.55"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"45.50","1":"45.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"45.00","1":"45.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"45.00","1":"45.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"45.60","1":"45.60"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"46.15","1":"46.15"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"46.30","1":"46.30"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"47.10","1":"47.10"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"49.45","1":"49.45"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"48.50","1":"48.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"50.90","1":"50.90"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"50.00","1":"50.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"50.00","1":"50.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"48.80","1":"48.80"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"49.45","1":"49.45"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"49.85","1":"49.85"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"50.30","1":"50.30"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"51.60","1":"51.60"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"51.30","1":"51.30"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"50.75","1":"50.75"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"51.00","1":"51.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"51.00","1":"51.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"50.40","1":"50.40"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"50.45","1":"50.45"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"50.50","1":"50.50"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"50.50","1":"50.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"50.10","1":"50.10"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"50.50","1":"50.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"46.80","1":"46.80"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"46.50","1":"46.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"48.80","1":"48.80"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"48.55","1":"48.55"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"47.75","1":"47.75"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"47.50","1":"47.50"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"47.75","1":"47.75"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"46.95","1":"46.95"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"47.30","1":"47.30"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"46.70","1":"46.70"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"46.45","1":"46.45"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"46.25","1":"46.25"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"45.15","1":"45.15"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"45.90","1":"45.90"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"46.00","1":"46.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"46.00","1":"46.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"46.40","1":"46.40"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"46.00","1":"46.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"45.60","1":"45.60"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"45.60","1":"45.60"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"45.40","1":"45.40"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"45.25","1":"45.25"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"44.20","1":"44.20"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"44.10","1":"44.10"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"43.95","1":"43.95"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"44.00","1":"44.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"43.80","1":"43.80"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"42.85","1":"42.85"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"42.60","1":"42.60"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"43.20","1":"43.20"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"43.30","1":"43.30"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"43.75","1":"43.75"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"43.00","1":"43.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"44.50","1":"44.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"44.35","1":"44.35"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"44.60","1":"44.60"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"43.80","1":"43.80"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"42.50","1":"42.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"42.90","1":"42.90"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"42.90","1":"42.90"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"43.05","1":"43.05"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"42.85","1":"42.85"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"42.90","1":"42.90"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"41.30","1":"41.30"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"40.25","1":"40.25"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"40.95","1":"40.95"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"39.95","1":"39.95"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"39.35","1":"39.35"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"37.40","1":"37.40"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"38.00","1":"38.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"39.70","1":"39.70"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"39.10","1":"39.10"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"38.90","1":"38.90"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"38.25","1":"38.25"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"38.40","1":"38.40"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"38.60","1":"38.60"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"38.95","1":"38.95"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"38.40","1":"38.40"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"38.25","1":"38.25"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"37.50","1":"37.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"37.50","1":"37.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"37.65","1":"37.65"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"37.75","1":"37.75"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"37.75","1":"37.75"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"37.85","1":"37.85"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"37.85","1":"37.85"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"37.90","1":"37.90"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"37.85","1":"37.85"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"37.70","1":"37.70"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"37.30","1":"37.30"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"37.00","1":"37.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"37.00","1":"37.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"35.15","1":"35.15"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"35.15","1":"35.15"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"35.65","1":"35.65"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"35.50","1":"35.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"35.30","1":"35.30"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"34.85","1":"34.85"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"34.00","1":"34.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"34.25","1":"34.25"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"33.70","1":"33.70"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"34.30","1":"34.30"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"33.80","1":"33.80"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"34.01","1":"34.01"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"33.25","1":"33.25"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"32.15","1":"32.15"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"30.65","1":"30.65"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"30.50","1":"30.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"31.38","1":"31.38"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"31.05","1":"31.05"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"30.66","1":"30.66"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"31.01","1":"31.01"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"30.85","1":"30.85"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"31.20","1":"31.20"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"31.01","1":"31.01"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"30.70","1":"30.70"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"29.55","1":"29.55"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"29.46","1":"29.46"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"28.60","1":"28.60"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"27.90","1":"27.90"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"26.53","1":"26.53"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"25.76","1":"25.76"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"24.50","1":"24.50"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"24.40","1":"24.40"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"24.50","1":"24.50"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"24.80","1":"24.80"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"25.30","1":"25.30"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"26.56","1":"26.56"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"27.85","1":"27.85"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"27.94","1":"27.94"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"27.74","1":"27.74"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"27.40","1":"27.40"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"27.90","1":"27.90"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"27.75","1":"27.75"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"27.50","1":"27.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"26.13","1":"26.13"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"24.83","1":"24.83"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"24.49","1":"24.49"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"23.27","1":"23.27"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"22.75","1":"22.75"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"24.45","1":"24.45"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"24.23","1":"24.23"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"23.97","1":"23.97"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"23.74","1":"23.74"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"23.51","1":"23.51"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"23.28","1":"23.28"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"23.05","1":"23.05"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"22.82","1":"22.82"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"22.60","1":"22.60"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"22.43","1":"22.43"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"22.21","1":"22.21"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"21.99","1":"21.99"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"21.90","1":"21.90"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"21.69","1":"21.69"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"20.61","1":"20.61"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"19.90","1":"19.90"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"18.90","1":"18.90"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"17.90","1":"17.90"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"17.00","1":"17.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"17.50","1":"17.50"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"18.50","1":"18.50"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"19.50","1":"19.50"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"21.52","1":"21.52"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"20.45","1":"20.45"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"19.43","1":"19.43"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"20.43","1":"20.43"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"19.80","1":"19.80"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"18.90","1":"18.90"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"18.54","1":"18.54"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"18.54","1":"18.54"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"17.54","1":"17.54"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"17.15","1":"17.15"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"17.70","1":"17.70"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"18.70","1":"18.70"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"18.40","1":"18.40"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"18.34","1":"18.34"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"18.90","1":"18.90"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"19.90","1":"19.90"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"20.90","1":"20.90"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"19.86","1":"19.86"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"19.00","1":"19.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"18.90","1":"18.90"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"17.90","1":"17.90"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"16.90","1":"16.90"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"15.90","1":"15.90"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"16.30","1":"16.30"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"16.05","1":"16.05"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"15.90","1":"15.90"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"16.00","1":"16.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"16.01","1":"16.01"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"16.08","1":"16.08"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"16.70","1":"16.70"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"17.15","1":"17.15"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"16.21","1":"16.21"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"17.00","1":"17.00"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"16.25","1":"16.25"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"16.20","1":"16.20"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"16.04","1":"16.04"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"15.90","1":"15.90"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"15.90","1":"15.90"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"15.90","1":"15.90"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"15.90","1":"15.90"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"15.90","1":"15.90"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"15.90","1":"15.90"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"15.90","1":"15.90"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"15.90","1":"15.90"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"15.90","1":"15.90"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"15.90","1":"15.90"},{"s_date":"Nov 05, 08","0":"Nov 05, 08","s_close":"15.90","1":"15.90"},{"s_date":"Nov 12, 08","0":"Nov 12, 08","s_close":"15.90","1":"15.90"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"14.90","1":"14.90"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"13.90","1":"13.90"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"12.90","1":"12.90"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"11.90","1":"11.90"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"10.90","1":"10.90"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"9.90","1":"9.90"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"8.90","1":"8.90"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"9.50","1":"9.50"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"9.25","1":"9.25"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"8.00","1":"8.00"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"8.65","1":"8.65"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"8.83","1":"8.83"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"9.97","1":"9.97"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"10.97","1":"10.97"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"11.97","1":"11.97"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"12.97","1":"12.97"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"11.87","1":"11.87"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"11.39","1":"11.39"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"10.95","1":"10.95"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"10.17","1":"10.17"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"9.19","1":"9.19"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"8.26","1":"8.26"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"8.95","1":"8.95"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"8.70","1":"8.70"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"9.25","1":"9.25"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"9.51","1":"9.51"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"9.21","1":"9.21"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"9.06","1":"9.06"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"9.70","1":"9.70"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"9.42","1":"9.42"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"9.17","1":"9.17"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"8.80","1":"8.80"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"8.40","1":"8.40"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"9.00","1":"9.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"8.85","1":"8.85"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"8.50","1":"8.50"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"8.35","1":"8.35"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"8.75","1":"8.75"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"8.75","1":"8.75"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"8.59","1":"8.59"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"8.50","1":"8.50"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"8.49","1":"8.49"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"8.68","1":"8.68"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"8.33","1":"8.33"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"8.75","1":"8.75"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"8.02","1":"8.02"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"8.65","1":"8.65"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"8.50","1":"8.50"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"8.30","1":"8.30"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"8.06","1":"8.06"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"8.57","1":"8.57"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"8.01","1":"8.01"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"8.10","1":"8.10"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"7.98","1":"7.98"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"7.61","1":"7.61"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"7.93","1":"7.93"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"7.97","1":"7.97"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"8.89","1":"8.89"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"8.89","1":"8.89"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"8.63","1":"8.63"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"9.00","1":"9.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"8.64","1":"8.64"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"9.03","1":"9.03"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"8.74","1":"8.74"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"8.79","1":"8.79"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"9.04","1":"9.04"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"9.04","1":"9.04"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"9.04","1":"9.04"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"9.04","1":"9.04"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"9.04","1":"9.04"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"9.04","1":"9.04"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"9.04","1":"9.04"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"9.04","1":"9.04"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"9.04","1":"9.04"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"9.04","1":"9.04"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"11.58","1":"11.58"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"11.76","1":"11.76"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"11.04","1":"11.04"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"10.53","1":"10.53"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"10.38","1":"10.38"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"10.38","1":"10.38"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"10.38","1":"10.38"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"10.48","1":"10.48"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"9.88","1":"9.88"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"9.88","1":"9.88"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"10.14","1":"10.14"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"10.14","1":"10.14"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"10.14","1":"10.14"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"10.14","1":"10.14"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"10.14","1":"10.14"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"9.02","1":"9.02"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"9.04","1":"9.04"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"9.28","1":"9.28"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"9.28","1":"9.28"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"9.14","1":"9.14"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"9.51","1":"9.51"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"9.73","1":"9.73"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"9.68","1":"9.68"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"9.58","1":"9.58"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"9.58","1":"9.58"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"9.60","1":"9.60"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"9.60","1":"9.60"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"9.25","1":"9.25"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"8.76","1":"8.76"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"8.76","1":"8.76"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"9.05","1":"9.05"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"8.95","1":"8.95"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"8.99","1":"8.99"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"9.03","1":"9.03"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"8.85","1":"8.85"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"8.65","1":"8.65"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"8.99","1":"8.99"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"8.92","1":"8.92"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"8.97","1":"8.97"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"8.95","1":"8.95"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"8.73","1":"8.73"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"8.45","1":"8.45"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"8.46","1":"8.46"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"8.29","1":"8.29"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"8.20","1":"8.20"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"8.24","1":"8.24"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"8.30","1":"8.30"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"8.16","1":"8.16"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"8.21","1":"8.21"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"8.20","1":"8.20"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"8.22","1":"8.22"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"8.49","1":"8.49"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"8.97","1":"8.97"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"9.17","1":"9.17"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"8.96","1":"8.96"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"8.60","1":"8.60"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"8.72","1":"8.72"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"8.60","1":"8.60"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"8.75","1":"8.75"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"8.70","1":"8.70"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"8.62","1":"8.62"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"8.76","1":"8.76"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"8.90","1":"8.90"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"9.10","1":"9.10"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"9.03","1":"9.03"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"8.92","1":"8.92"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"8.99","1":"8.99"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"8.66","1":"8.66"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"8.51","1":"8.51"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"8.57","1":"8.57"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"8.41","1":"8.41"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"8.48","1":"8.48"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"8.52","1":"8.52"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"8.60","1":"8.60"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"9.35","1":"9.35"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"9.39","1":"9.39"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"9.53","1":"9.53"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"9.46","1":"9.46"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"9.15","1":"9.15"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"9.02","1":"9.02"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"9.00","1":"9.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"9.11","1":"9.11"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"8.90","1":"8.90"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"8.81","1":"8.81"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"8.97","1":"8.97"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"8.77","1":"8.77"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"8.90","1":"8.90"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"8.80","1":"8.80"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"9.04","1":"9.04"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"9.30","1":"9.30"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"9.58","1":"9.58"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"9.54","1":"9.54"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"9.28","1":"9.28"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"9.41","1":"9.41"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"9.30","1":"9.30"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"9.28","1":"9.28"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"9.30","1":"9.30"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"9.24","1":"9.24"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"9.14","1":"9.14"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"9.19","1":"9.19"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"9.13","1":"9.13"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"9.56","1":"9.56"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"9.55","1":"9.55"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"9.50","1":"9.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"9.70","1":"9.70"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"9.78","1":"9.78"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"9.67","1":"9.67"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"9.54","1":"9.54"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"9.65","1":"9.65"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"9.67","1":"9.67"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"9.97","1":"9.97"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"10.13","1":"10.13"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"10.65","1":"10.65"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"10.66","1":"10.66"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"10.36","1":"10.36"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"10.44","1":"10.44"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"10.21","1":"10.21"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"10.47","1":"10.47"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"10.01","1":"10.01"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"10.37","1":"10.37"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"9.94","1":"9.94"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"9.63","1":"9.63"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"9.71","1":"9.71"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"9.78","1":"9.78"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"9.67","1":"9.67"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"9.63","1":"9.63"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"9.56","1":"9.56"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"9.60","1":"9.60"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"9.26","1":"9.26"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"9.02","1":"9.02"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"9.39","1":"9.39"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"9.10","1":"9.10"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"9.15","1":"9.15"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"8.89","1":"8.89"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"9.04","1":"9.04"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"8.95","1":"8.95"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"9.02","1":"9.02"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"9.36","1":"9.36"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"9.00","1":"9.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"8.97","1":"8.97"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"8.91","1":"8.91"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"9.10","1":"9.10"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"8.81","1":"8.81"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"9.01","1":"9.01"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"9.01","1":"9.01"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"9.00","1":"9.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"9.00","1":"9.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"9.02","1":"9.02"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"9.00","1":"9.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"8.83","1":"8.83"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"8.81","1":"8.81"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"8.83","1":"8.83"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"8.83","1":"8.83"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"9.07","1":"9.07"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"9.08","1":"9.08"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"9.20","1":"9.20"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"9.10","1":"9.10"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"9.10","1":"9.10"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"9.11","1":"9.11"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"9.01","1":"9.01"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"9.00","1":"9.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"9.10","1":"9.10"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"9.10","1":"9.10"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"9.02","1":"9.02"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"9.02","1":"9.02"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"9.02","1":"9.02"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"8.95","1":"8.95"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"8.92","1":"8.92"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"9.06","1":"9.06"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"9.03","1":"9.03"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"9.05","1":"9.05"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"9.03","1":"9.03"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"9.02","1":"9.02"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"9.06","1":"9.06"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"9.01","1":"9.01"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"9.04","1":"9.04"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"8.93","1":"8.93"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"8.95","1":"8.95"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"8.93","1":"8.93"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"8.95","1":"8.95"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"8.92","1":"8.92"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"8.92","1":"8.92"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"8.82","1":"8.82"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"8.86","1":"8.86"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"8.79","1":"8.79"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"9.00","1":"9.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"8.81","1":"8.81"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"8.91","1":"8.91"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"8.94","1":"8.94"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"8.82","1":"8.82"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"8.84","1":"8.84"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"8.79","1":"8.79"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"8.76","1":"8.76"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"8.85","1":"8.85"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"8.81","1":"8.81"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"8.91","1":"8.91"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"8.82","1":"8.82"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"8.90","1":"8.90"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"8.68","1":"8.68"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"8.50","1":"8.50"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"8.78","1":"8.78"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"8.15","1":"8.15"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"8.52","1":"8.52"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"8.22","1":"8.22"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"8.38","1":"8.38"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"8.11","1":"8.11"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"8.20","1":"8.20"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"8.11","1":"8.11"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"8.58","1":"8.58"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"8.60","1":"8.60"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"8.66","1":"8.66"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"8.75","1":"8.75"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"8.36","1":"8.36"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"8.26","1":"8.26"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"8.25","1":"8.25"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"8.15","1":"8.15"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"8.06","1":"8.06"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"8.05","1":"8.05"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"8.09","1":"8.09"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"8.10","1":"8.10"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"7.80","1":"7.80"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"7.94","1":"7.94"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"8.03","1":"8.03"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"7.98","1":"7.98"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"8.00","1":"8.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"8.05","1":"8.05"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"8.16","1":"8.16"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"8.14","1":"8.14"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"8.28","1":"8.28"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"8.32","1":"8.32"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"8.20","1":"8.20"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"8.19","1":"8.19"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"8.48","1":"8.48"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"8.28","1":"8.28"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"8.86","1":"8.86"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"8.61","1":"8.61"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"8.56","1":"8.56"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"8.50","1":"8.50"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"8.35","1":"8.35"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"8.35","1":"8.35"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"8.50","1":"8.50"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"8.45","1":"8.45"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"8.29","1":"8.29"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"8.25","1":"8.25"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"8.10","1":"8.10"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"8.12","1":"8.12"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"8.08","1":"8.08"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"8.19","1":"8.19"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"8.05","1":"8.05"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"7.99","1":"7.99"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"8.00","1":"8.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"7.87","1":"7.87"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"7.90","1":"7.90"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"7.96","1":"7.96"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"7.68","1":"7.68"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"7.70","1":"7.70"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"7.76","1":"7.76"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"8.00","1":"8.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"7.65","1":"7.65"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"7.40","1":"7.40"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"7.21","1":"7.21"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"7.26","1":"7.26"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"7.15","1":"7.15"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"7.41","1":"7.41"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"6.84","1":"6.84"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"7.10","1":"7.10"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"7.22","1":"7.22"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"7.35","1":"7.35"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"7.60","1":"7.60"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"7.67","1":"7.67"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"7.11","1":"7.11"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"7.20","1":"7.20"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"7.40","1":"7.40"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"7.42","1":"7.42"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"7.35","1":"7.35"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"7.01","1":"7.01"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"7.24","1":"7.24"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"7.20","1":"7.20"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"7.10","1":"7.10"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"7.09","1":"7.09"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"7.37","1":"7.37"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"7.08","1":"7.08"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"7.35","1":"7.35"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"7.25","1":"7.25"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"7.26","1":"7.26"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"7.12","1":"7.12"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"7.55","1":"7.55"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"7.98","1":"7.98"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"7.80","1":"7.80"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"7.79","1":"7.79"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"8.06","1":"8.06"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"7.85","1":"7.85"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"7.99","1":"7.99"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"8.01","1":"8.01"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"7.86","1":"7.86"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"7.95","1":"7.95"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"8.15","1":"8.15"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"7.81","1":"7.81"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"7.90","1":"7.90"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"8.18","1":"8.18"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"8.02","1":"8.02"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"7.94","1":"7.94"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"7.84","1":"7.84"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"7.80","1":"7.80"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"7.70","1":"7.70"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"7.65","1":"7.65"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"7.65","1":"7.65"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"7.50","1":"7.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"7.50","1":"7.50"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"6.66","1":"6.66"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"7.40","1":"7.40"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"7.25","1":"7.25"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"7.01","1":"7.01"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"7.00","1":"7.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"6.25","1":"6.25"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"6.45","1":"6.45"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"6.48","1":"6.48"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"6.50","1":"6.50"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"6.30","1":"6.30"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"6.62","1":"6.62"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"6.65","1":"6.65"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"6.75","1":"6.75"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"6.75","1":"6.75"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"6.60","1":"6.60"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"6.63","1":"6.63"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"6.82","1":"6.82"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"6.86","1":"6.86"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"6.93","1":"6.93"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"6.80","1":"6.80"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"6.85","1":"6.85"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"6.66","1":"6.66"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"6.90","1":"6.90"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"6.80","1":"6.80"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"6.80","1":"6.80"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"6.60","1":"6.60"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"6.52","1":"6.52"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"6.46","1":"6.46"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"6.08","1":"6.08"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"6.61","1":"6.61"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"6.50","1":"6.50"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"6.50","1":"6.50"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"6.35","1":"6.35"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"6.42","1":"6.42"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"6.38","1":"6.38"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"6.40","1":"6.40"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"6.30","1":"6.30"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"6.28","1":"6.28"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"6.53","1":"6.53"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"6.55","1":"6.55"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"6.56","1":"6.56"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"6.51","1":"6.51"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"6.47","1":"6.47"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"6.40","1":"6.40"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"6.75","1":"6.75"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"6.56","1":"6.56"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"6.61","1":"6.61"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"6.85","1":"6.85"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"6.80","1":"6.80"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"6.80","1":"6.80"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"6.50","1":"6.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"6.53","1":"6.53"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"6.70","1":"6.70"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"6.53","1":"6.53"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"6.60","1":"6.60"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"6.79","1":"6.79"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"6.90","1":"6.90"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"7.00","1":"7.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"7.06","1":"7.06"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"7.41","1":"7.41"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"7.50","1":"7.50"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"7.50","1":"7.50"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"7.20","1":"7.20"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"7.28","1":"7.28"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"7.52","1":"7.52"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"7.33","1":"7.33"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"7.63","1":"7.63"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"7.56","1":"7.56"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"7.60","1":"7.60"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"7.74","1":"7.74"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"7.70","1":"7.70"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"7.92","1":"7.92"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"8.00","1":"8.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"8.25","1":"8.25"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"8.01","1":"8.01"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"8.18","1":"8.18"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"8.00","1":"8.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"8.15","1":"8.15"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"8.19","1":"8.19"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"8.01","1":"8.01"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"8.18","1":"8.18"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"8.00","1":"8.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"7.80","1":"7.80"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"7.71","1":"7.71"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"8.04","1":"8.04"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"8.30","1":"8.30"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"8.44","1":"8.44"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"8.52","1":"8.52"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"8.50","1":"8.50"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"8.68","1":"8.68"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"8.60","1":"8.60"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"8.48","1":"8.48"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"8.60","1":"8.60"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"8.51","1":"8.51"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"8.64","1":"8.64"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"8.37","1":"8.37"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"8.49","1":"8.49"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"8.56","1":"8.56"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"8.43","1":"8.43"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"8.28","1":"8.28"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"8.20","1":"8.20"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"8.22","1":"8.22"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"7.91","1":"7.91"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"7.85","1":"7.85"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"7.70","1":"7.70"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"7.94","1":"7.94"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"7.81","1":"7.81"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"7.80","1":"7.80"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"7.50","1":"7.50"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"7.54","1":"7.54"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"7.34","1":"7.34"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"7.50","1":"7.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"7.51","1":"7.51"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"7.46","1":"7.46"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"7.49","1":"7.49"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"7.31","1":"7.31"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"7.11","1":"7.11"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"7.05","1":"7.05"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"7.46","1":"7.46"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"7.50","1":"7.50"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"7.20","1":"7.20"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"7.42","1":"7.42"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"6.78","1":"6.78"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"6.98","1":"6.98"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"6.65","1":"6.65"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"6.70","1":"6.70"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"6.75","1":"6.75"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"6.72","1":"6.72"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"6.90","1":"6.90"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"6.90","1":"6.90"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"7.90","1":"7.90"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"8.90","1":"8.90"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"9.34","1":"9.34"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"9.02","1":"9.02"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"9.03","1":"9.03"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"9.14","1":"9.14"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"9.12","1":"9.12"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"9.09","1":"9.09"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"9.09","1":"9.09"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"8.99","1":"8.99"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"8.65","1":"8.65"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"8.35","1":"8.35"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"8.21","1":"8.21"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"8.20","1":"8.20"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"8.30","1":"8.30"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"8.46","1":"8.46"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"8.30","1":"8.30"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"8.30","1":"8.30"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"8.50","1":"8.50"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"8.11","1":"8.11"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"8.45","1":"8.45"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"8.67","1":"8.67"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"8.55","1":"8.55"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"8.52","1":"8.52"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"8.63","1":"8.63"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"8.60","1":"8.60"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"8.60","1":"8.60"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"8.84","1":"8.84"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"8.61","1":"8.61"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"8.67","1":"8.67"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"9.07","1":"9.07"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"9.07","1":"9.07"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"8.99","1":"8.99"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"9.24","1":"9.24"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"9.56","1":"9.56"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"9.57","1":"9.57"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"9.00","1":"9.00"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"8.49","1":"8.49"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"8.50","1":"8.50"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"8.15","1":"8.15"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"8.24","1":"8.24"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"8.45","1":"8.45"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"8.50","1":"8.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"8.50","1":"8.50"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"8.50","1":"8.50"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"8.62","1":"8.62"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"8.20","1":"8.20"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"7.99","1":"7.99"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"8.10","1":"8.10"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"8.22","1":"8.22"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"8.44","1":"8.44"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"8.41","1":"8.41"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"8.24","1":"8.24"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"8.41","1":"8.41"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"8.50","1":"8.50"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"8.50","1":"8.50"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"8.65","1":"8.65"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"8.80","1":"8.80"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"8.45","1":"8.45"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"8.70","1":"8.70"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"8.90","1":"8.90"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"8.35","1":"8.35"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"8.54","1":"8.54"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"8.65","1":"8.65"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"8.51","1":"8.51"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"8.54","1":"8.54"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"8.30","1":"8.30"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"8.44","1":"8.44"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"8.75","1":"8.75"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"8.56","1":"8.56"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"8.27","1":"8.27"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"7.85","1":"7.85"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"8.05","1":"8.05"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"8.22","1":"8.22"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"7.91","1":"7.91"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"8.20","1":"8.20"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"8.17","1":"8.17"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"8.17","1":"8.17"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"8.34","1":"8.34"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"8.05","1":"8.05"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"7.77","1":"7.77"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"7.77","1":"7.77"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"7.76","1":"7.76"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"7.55","1":"7.55"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"7.65","1":"7.65"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"8.06","1":"8.06"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"7.96","1":"7.96"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"8.08","1":"8.08"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"7.57","1":"7.57"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"7.70","1":"7.70"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"7.70","1":"7.70"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"7.70","1":"7.70"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"7.70","1":"7.70"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"7.54","1":"7.54"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"7.54","1":"7.54"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"7.70","1":"7.70"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"7.89","1":"7.89"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"7.22","1":"7.22"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"7.23","1":"7.23"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"7.23","1":"7.23"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"7.50","1":"7.50"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"7.75","1":"7.75"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"7.69","1":"7.69"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"7.69","1":"7.69"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"7.35","1":"7.35"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"7.40","1":"7.40"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"7.80","1":"7.80"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"7.83","1":"7.83"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"7.83","1":"7.83"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"7.97","1":"7.97"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"7.93","1":"7.93"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"7.93","1":"7.93"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"7.56","1":"7.56"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"7.60","1":"7.60"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"7.62","1":"7.62"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"7.80","1":"7.80"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"7.67","1":"7.67"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"7.55","1":"7.55"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"7.83","1":"7.83"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"7.45","1":"7.45"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"7.14","1":"7.14"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"7.42","1":"7.42"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"7.42","1":"7.42"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"7.68","1":"7.68"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"7.78","1":"7.78"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"7.74","1":"7.74"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"7.76","1":"7.76"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"7.31","1":"7.31"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"7.50","1":"7.50"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"7.55","1":"7.55"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"7.78","1":"7.78"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"7.95","1":"7.95"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"7.51","1":"7.51"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"8.10","1":"8.10"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"7.80","1":"7.80"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"7.75","1":"7.75"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"7.61","1":"7.61"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"7.65","1":"7.65"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"8.04","1":"8.04"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"7.81","1":"7.81"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"7.76","1":"7.76"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"7.55","1":"7.55"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"7.60","1":"7.60"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"7.99","1":"7.99"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"7.74","1":"7.74"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"7.64","1":"7.64"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"7.58","1":"7.58"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"7.71","1":"7.71"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"8.28","1":"8.28"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"8.14","1":"8.14"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"8.05","1":"8.05"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"8.20","1":"8.20"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"8.25","1":"8.25"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"8.25","1":"8.25"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"8.05","1":"8.05"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"8.00","1":"8.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"8.03","1":"8.03"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"8.25","1":"8.25"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"8.33","1":"8.33"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"8.05","1":"8.05"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"8.48","1":"8.48"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"8.07","1":"8.07"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"8.06","1":"8.06"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"8.27","1":"8.27"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"8.27","1":"8.27"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"8.34","1":"8.34"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"8.34","1":"8.34"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"8.02","1":"8.02"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"7.95","1":"7.95"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"8.06","1":"8.06"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"8.06","1":"8.06"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"7.95","1":"7.95"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"8.15","1":"8.15"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"7.95","1":"7.95"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"7.80","1":"7.80"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.18","1":"8.18"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"7.71","1":"7.71"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"8.05","1":"8.05"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"8.10","1":"8.10"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"7.91","1":"7.91"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"7.81","1":"7.81"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"7.91","1":"7.91"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"7.91","1":"7.91"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"7.85","1":"7.85"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"7.81","1":"7.81"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"7.81","1":"7.81"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"8.06","1":"8.06"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"8.20","1":"8.20"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"7.81","1":"7.81"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"8.19","1":"8.19"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"7.92","1":"7.92"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"7.85","1":"7.85"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"8.05","1":"8.05"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"8.05","1":"8.05"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"8.37","1":"8.37"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"8.20","1":"8.20"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"8.02","1":"8.02"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"8.13","1":"8.13"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"8.25","1":"8.25"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"8.12","1":"8.12"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"8.30","1":"8.30"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"8.09","1":"8.09"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"8.01","1":"8.01"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"8.01","1":"8.01"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"8.05","1":"8.05"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"8.05","1":"8.05"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"8.25","1":"8.25"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"8.79","1":"8.79"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"8.74","1":"8.74"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"8.51","1":"8.51"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"8.45","1":"8.45"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"8.50","1":"8.50"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"8.50","1":"8.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"8.43","1":"8.43"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"8.51","1":"8.51"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"8.79","1":"8.79"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"8.83","1":"8.83"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"9.03","1":"9.03"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"8.84","1":"8.84"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"9.13","1":"9.13"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"9.07","1":"9.07"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"9.04","1":"9.04"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"9.05","1":"9.05"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"9.16","1":"9.16"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"9.03","1":"9.03"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"9.77","1":"9.77"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"10.27","1":"10.27"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"11.27","1":"11.27"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"10.62","1":"10.62"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"10.64","1":"10.64"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"10.69","1":"10.69"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"11.07","1":"11.07"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"10.96","1":"10.96"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"11.00","1":"11.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"10.96","1":"10.96"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"10.83","1":"10.83"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"10.54","1":"10.54"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"10.94","1":"10.94"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"10.80","1":"10.80"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"9.76","1":"9.76"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"9.78","1":"9.78"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"9.74","1":"9.74"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"9.93","1":"9.93"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"10.19","1":"10.19"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"10.43","1":"10.43"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"11.19","1":"11.19"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"11.62","1":"11.62"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"12.20","1":"12.20"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"12.03","1":"12.03"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"12.09","1":"12.09"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"12.00","1":"12.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"12.51","1":"12.51"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"12.60","1":"12.60"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"12.06","1":"12.06"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"12.02","1":"12.02"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"11.77","1":"11.77"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"11.57","1":"11.57"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"11.65","1":"11.65"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"11.95","1":"11.95"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"12.05","1":"12.05"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"12.36","1":"12.36"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"12.33","1":"12.33"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"12.45","1":"12.45"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"12.15","1":"12.15"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"11.70","1":"11.70"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"11.07","1":"11.07"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"11.26","1":"11.26"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"12.09","1":"12.09"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"12.00","1":"12.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"11.96","1":"11.96"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"11.42","1":"11.42"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"11.38","1":"11.38"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"11.10","1":"11.10"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"11.31","1":"11.31"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"11.30","1":"11.30"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"11.36","1":"11.36"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"11.06","1":"11.06"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"11.20","1":"11.20"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"11.00","1":"11.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"10.87","1":"10.87"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"11.00","1":"11.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"11.00","1":"11.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"10.95","1":"10.95"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"10.86","1":"10.86"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"11.00","1":"11.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"10.83","1":"10.83"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"10.71","1":"10.71"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"10.90","1":"10.90"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"10.90","1":"10.90"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"11.27","1":"11.27"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"10.97","1":"10.97"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"10.97","1":"10.97"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"10.97","1":"10.97"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"10.71","1":"10.71"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"10.76","1":"10.76"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"11.66","1":"11.66"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"11.96","1":"11.96"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"12.36","1":"12.36"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"12.08","1":"12.08"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"12.17","1":"12.17"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"11.77","1":"11.77"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"12.48","1":"12.48"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"12.38","1":"12.38"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"11.71","1":"11.71"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"11.45","1":"11.45"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"11.60","1":"11.60"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"11.46","1":"11.46"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"11.86","1":"11.86"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"11.45","1":"11.45"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"11.55","1":"11.55"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"11.51","1":"11.51"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"11.52","1":"11.52"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"11.74","1":"11.74"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"11.72","1":"11.72"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"11.59","1":"11.59"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"11.92","1":"11.92"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"11.94","1":"11.94"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"11.66","1":"11.66"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"11.80","1":"11.80"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"11.80","1":"11.80"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"11.82","1":"11.82"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"11.95","1":"11.95"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"11.85","1":"11.85"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"11.80","1":"11.80"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"11.98","1":"11.98"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"11.90","1":"11.90"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"12.00","1":"12.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"11.91","1":"11.91"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"11.90","1":"11.90"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"11.93","1":"11.93"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"12.00","1":"12.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"11.90","1":"11.90"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"11.97","1":"11.97"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"11.54","1":"11.54"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"11.36","1":"11.36"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"11.60","1":"11.60"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"11.62","1":"11.62"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"11.70","1":"11.70"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"11.80","1":"11.80"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"11.93","1":"11.93"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"12.92","1":"12.92"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"12.55","1":"12.55"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"12.21","1":"12.21"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"12.51","1":"12.51"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"12.60","1":"12.60"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"12.44","1":"12.44"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"12.25","1":"12.25"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"12.29","1":"12.29"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"12.29","1":"12.29"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"12.30","1":"12.30"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"12.30","1":"12.30"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"12.28","1":"12.28"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"12.40","1":"12.40"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"11.99","1":"11.99"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"11.67","1":"11.67"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"11.75","1":"11.75"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"11.65","1":"11.65"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"12.00","1":"12.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"11.58","1":"11.58"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"11.74","1":"11.74"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"11.88","1":"11.88"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"11.18","1":"11.18"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"11.50","1":"11.50"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"11.65","1":"11.65"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"11.20","1":"11.20"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"11.40","1":"11.40"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"11.44","1":"11.44"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"11.21","1":"11.21"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"11.16","1":"11.16"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"11.25","1":"11.25"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"11.05","1":"11.05"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"11.03","1":"11.03"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"11.25","1":"11.25"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"11.44","1":"11.44"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"11.20","1":"11.20"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"11.10","1":"11.10"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"11.50","1":"11.50"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"11.96","1":"11.96"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"12.00","1":"12.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"11.99","1":"11.99"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"11.40","1":"11.40"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"11.70","1":"11.70"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"11.28","1":"11.28"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"11.73","1":"11.73"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"11.45","1":"11.45"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"11.25","1":"11.25"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"11.16","1":"11.16"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"11.75","1":"11.75"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"11.93","1":"11.93"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"11.70","1":"11.70"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"11.55","1":"11.55"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"11.70","1":"11.70"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"12.00","1":"12.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"11.76","1":"11.76"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"12.05","1":"12.05"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"12.00","1":"12.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"12.23","1":"12.23"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"12.01","1":"12.01"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"12.04","1":"12.04"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"12.27","1":"12.27"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"12.14","1":"12.14"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"12.40","1":"12.40"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"12.48","1":"12.48"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"12.52","1":"12.52"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"12.55","1":"12.55"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"12.35","1":"12.35"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"12.50","1":"12.50"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"12.37","1":"12.37"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"12.24","1":"12.24"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"12.20","1":"12.20"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"12.44","1":"12.44"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"12.25","1":"12.25"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"12.29","1":"12.29"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"12.22","1":"12.22"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"12.50","1":"12.50"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"12.50","1":"12.50"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"12.30","1":"12.30"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"12.40","1":"12.40"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"12.38","1":"12.38"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"12.38","1":"12.38"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"12.45","1":"12.45"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"12.42","1":"12.42"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"12.31","1":"12.31"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"12.30","1":"12.30"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"12.30","1":"12.30"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"12.35","1":"12.35"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"12.10","1":"12.10"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"12.40","1":"12.40"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"12.50","1":"12.50"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"12.29","1":"12.29"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"12.30","1":"12.30"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"12.06","1":"12.06"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"12.03","1":"12.03"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"12.44","1":"12.44"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"12.23","1":"12.23"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"12.23","1":"12.23"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"12.35","1":"12.35"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"12.55","1":"12.55"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"12.30","1":"12.30"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"12.30","1":"12.30"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"13.05","1":"13.05"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"13.09","1":"13.09"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"13.20","1":"13.20"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"13.10","1":"13.10"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"13.34","1":"13.34"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"13.59","1":"13.59"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"13.40","1":"13.40"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"14.37","1":"14.37"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"13.95","1":"13.95"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"14.14","1":"14.14"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"14.16","1":"14.16"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"14.13","1":"14.13"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"14.23","1":"14.23"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"14.17","1":"14.17"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"13.96","1":"13.96"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"14.00","1":"14.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"13.51","1":"13.51"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"13.51","1":"13.51"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"13.20","1":"13.20"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"13.57","1":"13.57"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"13.23","1":"13.23"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"13.60","1":"13.60"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"12.86","1":"12.86"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"12.50","1":"12.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"13.50","1":"13.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"14.01","1":"14.01"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"13.94","1":"13.94"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"13.65","1":"13.65"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"13.13","1":"13.13"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"13.47","1":"13.47"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"13.40","1":"13.40"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"13.38","1":"13.38"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"13.83","1":"13.83"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"13.50","1":"13.50"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"13.85","1":"13.85"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"12.50","1":"12.50"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"12.68","1":"12.68"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"12.75","1":"12.75"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"12.51","1":"12.51"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"12.26","1":"12.26"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"12.60","1":"12.60"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"12.50","1":"12.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"13.13","1":"13.13"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"13.36","1":"13.36"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"13.40","1":"13.40"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"13.35","1":"13.35"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"13.30","1":"13.30"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"13.25","1":"13.25"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"13.29","1":"13.29"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"13.30","1":"13.30"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"13.21","1":"13.21"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"13.22","1":"13.22"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"13.33","1":"13.33"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"13.36","1":"13.36"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"13.53","1":"13.53"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"13.51","1":"13.51"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"13.51","1":"13.51"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"14.02","1":"14.02"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"14.50","1":"14.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"14.65","1":"14.65"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"14.31","1":"14.31"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"14.10","1":"14.10"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"15.10","1":"15.10"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"16.10","1":"16.10"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"16.10","1":"16.10"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"15.75","1":"15.75"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"15.93","1":"15.93"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"16.93","1":"16.93"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"17.25","1":"17.25"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"17.13","1":"17.13"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"17.14","1":"17.14"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"16.54","1":"16.54"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"16.50","1":"16.50"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"17.50","1":"17.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"17.66","1":"17.66"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"17.48","1":"17.48"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"17.00","1":"17.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"16.63","1":"16.63"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"16.61","1":"16.61"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"16.94","1":"16.94"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"16.50","1":"16.50"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"16.35","1":"16.35"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"16.51","1":"16.51"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"16.87","1":"16.87"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"16.94","1":"16.94"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"16.67","1":"16.67"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"16.96","1":"16.96"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"17.69","1":"17.69"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"17.16","1":"17.16"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"16.75","1":"16.75"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"17.15","1":"17.15"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"16.75","1":"16.75"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"16.76","1":"16.76"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"16.80","1":"16.80"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"16.98","1":"16.98"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"16.10","1":"16.10"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"16.34","1":"16.34"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"16.71","1":"16.71"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"17.20","1":"17.20"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"17.33","1":"17.33"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"16.66","1":"16.66"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"16.99","1":"16.99"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"16.98","1":"16.98"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"16.78","1":"16.78"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"16.78","1":"16.78"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"17.30","1":"17.30"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"16.53","1":"16.53"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"17.28","1":"17.28"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"17.45","1":"17.45"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"17.39","1":"17.39"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"17.10","1":"17.10"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"17.10","1":"17.10"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"17.21","1":"17.21"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"17.47","1":"17.47"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"17.25","1":"17.25"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"17.48","1":"17.48"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"17.60","1":"17.60"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"17.26","1":"17.26"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"17.25","1":"17.25"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"17.76","1":"17.76"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"17.60","1":"17.60"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"17.36","1":"17.36"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"17.75","1":"17.75"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"17.70","1":"17.70"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"18.00","1":"18.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"18.00","1":"18.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"18.00","1":"18.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"18.00","1":"18.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"18.25","1":"18.25"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"18.00","1":"18.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"17.78","1":"17.78"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"18.00","1":"18.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"18.00","1":"18.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"17.50","1":"17.50"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"18.50","1":"18.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"18.90","1":"18.90"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"18.50","1":"18.50"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"18.60","1":"18.60"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"18.50","1":"18.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"18.95","1":"18.95"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"19.49","1":"19.49"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"19.00","1":"19.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"20.00","1":"20.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"20.05","1":"20.05"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"20.02","1":"20.02"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"20.00","1":"20.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"20.93","1":"20.93"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"19.47","1":"19.47"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"19.35","1":"19.35"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"20.00","1":"20.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"20.06","1":"20.06"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"20.05","1":"20.05"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"19.92","1":"19.92"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"20.00","1":"20.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"20.05","1":"20.05"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"20.11","1":"20.11"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"19.90","1":"19.90"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"19.10","1":"19.10"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"19.11","1":"19.11"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"18.99","1":"18.99"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"18.99","1":"18.99"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"19.12","1":"19.12"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"18.25","1":"18.25"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"18.25","1":"18.25"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"18.25","1":"18.25"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"18.30","1":"18.30"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"18.95","1":"18.95"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"18.50","1":"18.50"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"18.70","1":"18.70"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"18.10","1":"18.10"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"18.39","1":"18.39"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"18.50","1":"18.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"18.50","1":"18.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"18.35","1":"18.35"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"18.99","1":"18.99"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"19.50","1":"19.50"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"19.27","1":"19.27"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"19.32","1":"19.32"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"19.30","1":"19.30"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"19.50","1":"19.50"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"19.25","1":"19.25"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"19.79","1":"19.79"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"19.99","1":"19.99"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"20.25","1":"20.25"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"19.99","1":"19.99"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"19.75","1":"19.75"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"20.48","1":"20.48"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"20.41","1":"20.41"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"20.31","1":"20.31"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"20.30","1":"20.30"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"20.45","1":"20.45"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"20.63","1":"20.63"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"20.25","1":"20.25"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"20.50","1":"20.50"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"20.25","1":"20.25"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"20.25","1":"20.25"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"21.00","1":"21.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"21.10","1":"21.10"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"21.30","1":"21.30"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"21.50","1":"21.50"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"22.47","1":"22.47"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"23.02","1":"23.02"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"23.66","1":"23.66"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"24.84","1":"24.84"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"26.08","1":"26.08"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"26.88","1":"26.88"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"26.41","1":"26.41"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"25.09","1":"25.09"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"24.00","1":"24.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"24.00","1":"24.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"24.82","1":"24.82"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"24.90","1":"24.90"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"24.83","1":"24.83"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"24.98","1":"24.98"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"25.40","1":"25.40"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"25.01","1":"25.01"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"24.60","1":"24.60"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"24.78","1":"24.78"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"24.93","1":"24.93"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"24.95","1":"24.95"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"24.75","1":"24.75"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"24.65","1":"24.65"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"24.58","1":"24.58"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"24.57","1":"24.57"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"24.39","1":"24.39"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"25.42","1":"25.42"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"24.80","1":"24.80"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"24.85","1":"24.85"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"24.52","1":"24.52"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"23.77","1":"23.77"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"23.71","1":"23.71"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"23.50","1":"23.50"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"23.94","1":"23.94"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"22.75","1":"22.75"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"23.14","1":"23.14"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"24.07","1":"24.07"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"23.09","1":"23.09"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"23.00","1":"23.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"23.75","1":"23.75"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"23.25","1":"23.25"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"22.91","1":"22.91"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"22.35","1":"22.35"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"22.10","1":"22.10"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"23.00","1":"23.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"22.70","1":"22.70"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"22.50","1":"22.50"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"22.90","1":"22.90"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"21.76","1":"21.76"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"20.68","1":"20.68"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"19.70","1":"19.70"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"20.15","1":"20.15"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"20.00","1":"20.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"19.72","1":"19.72"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"20.69","1":"20.69"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"21.72","1":"21.72"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"22.80","1":"22.80"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"23.77","1":"23.77"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"23.94","1":"23.94"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"23.61","1":"23.61"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"23.89","1":"23.89"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"23.92","1":"23.92"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"24.00","1":"24.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"23.91","1":"23.91"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"23.73","1":"23.73"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"21.36","1":"21.36"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"21.15","1":"21.15"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"21.25","1":"21.25"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"21.57","1":"21.57"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"20.69","1":"20.69"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"20.96","1":"20.96"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"20.58","1":"20.58"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"21.07","1":"21.07"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"20.91","1":"20.91"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"21.17","1":"21.17"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"21.55","1":"21.55"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"21.73","1":"21.73"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"21.51","1":"21.51"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"21.52","1":"21.52"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"22.02","1":"22.02"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"22.51","1":"22.51"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"22.76","1":"22.76"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"22.60","1":"22.60"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"22.35","1":"22.35"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"23.11","1":"23.11"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"23.10","1":"23.10"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"23.50","1":"23.50"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"23.26","1":"23.26"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"23.49","1":"23.49"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"23.99","1":"23.99"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"24.37","1":"24.37"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"24.00","1":"24.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"23.11","1":"23.11"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"23.38","1":"23.38"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"24.05","1":"24.05"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"23.83","1":"23.83"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"23.75","1":"23.75"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"23.59","1":"23.59"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"23.63","1":"23.63"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"23.69","1":"23.69"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"23.72","1":"23.72"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"23.90","1":"23.90"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"23.55","1":"23.55"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"24.47","1":"24.47"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"23.76","1":"23.76"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"24.29","1":"24.29"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"24.65","1":"24.65"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"24.66","1":"24.66"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"24.26","1":"24.26"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"24.04","1":"24.04"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"24.05","1":"24.05"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"24.02","1":"24.02"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"24.00","1":"24.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"24.00","1":"24.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"24.10","1":"24.10"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"24.01","1":"24.01"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"23.80","1":"23.80"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"24.36","1":"24.36"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"24.29","1":"24.29"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"23.81","1":"23.81"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"24.27","1":"24.27"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"24.92","1":"24.92"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"24.53","1":"24.53"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"24.72","1":"24.72"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"24.40","1":"24.40"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"24.11","1":"24.11"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"24.01","1":"24.01"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"24.05","1":"24.05"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"24.58","1":"24.58"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"24.45","1":"24.45"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"24.25","1":"24.25"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"24.50","1":"24.50"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"24.05","1":"24.05"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"24.27","1":"24.27"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"24.05","1":"24.05"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"23.90","1":"23.90"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"24.03","1":"24.03"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"24.25","1":"24.25"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"24.50","1":"24.50"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"24.61","1":"24.61"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"24.61","1":"24.61"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"24.40","1":"24.40"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"24.10","1":"24.10"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"24.45","1":"24.45"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"23.80","1":"23.80"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"23.50","1":"23.50"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"24.00","1":"24.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"23.51","1":"23.51"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"23.99","1":"23.99"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"23.65","1":"23.65"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"22.60","1":"22.60"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"22.50","1":"22.50"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"23.50","1":"23.50"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"24.20","1":"24.20"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"24.13","1":"24.13"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"23.76","1":"23.76"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"23.90","1":"23.90"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"24.74","1":"24.74"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"23.90","1":"23.90"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"23.45","1":"23.45"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"24.37","1":"24.37"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"23.20","1":"23.20"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"23.35","1":"23.35"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"23.75","1":"23.75"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"24.00","1":"24.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"23.95","1":"23.95"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"23.60","1":"23.60"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"24.25","1":"24.25"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"24.19","1":"24.19"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"23.92","1":"23.92"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"23.78","1":"23.78"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"24.00","1":"24.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"24.18","1":"24.18"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"24.08","1":"24.08"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"24.52","1":"24.52"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"23.50","1":"23.50"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"23.72","1":"23.72"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"23.65","1":"23.65"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"24.20","1":"24.20"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"24.01","1":"24.01"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"24.24","1":"24.24"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"23.88","1":"23.88"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"24.00","1":"24.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"23.54","1":"23.54"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"23.50","1":"23.50"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"23.72","1":"23.72"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"23.85","1":"23.85"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"23.74","1":"23.74"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"23.98","1":"23.98"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"24.00","1":"24.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"24.00","1":"24.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"24.20","1":"24.20"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"24.08","1":"24.08"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"23.95","1":"23.95"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"24.15","1":"24.15"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"23.99","1":"23.99"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"24.00","1":"24.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"24.20","1":"24.20"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"24.20","1":"24.20"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"24.00","1":"24.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"23.80","1":"23.80"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"24.28","1":"24.28"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"24.00","1":"24.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"24.00","1":"24.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"23.94","1":"23.94"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"23.80","1":"23.80"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"23.63","1":"23.63"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"23.60","1":"23.60"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"23.60","1":"23.60"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"23.31","1":"23.31"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"24.00","1":"24.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"23.94","1":"23.94"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"24.00","1":"24.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"24.10","1":"24.10"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"23.99","1":"23.99"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"23.75","1":"23.75"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"23.40","1":"23.40"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"23.75","1":"23.75"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"23.70","1":"23.70"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"23.75","1":"23.75"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"23.75","1":"23.75"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"23.30","1":"23.30"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"23.38","1":"23.38"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"23.40","1":"23.40"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"23.80","1":"23.80"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"23.75","1":"23.75"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"23.72","1":"23.72"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"23.86","1":"23.86"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"23.95","1":"23.95"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"23.85","1":"23.85"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"23.56","1":"23.56"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"23.55","1":"23.55"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"23.51","1":"23.51"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"23.70","1":"23.70"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"23.50","1":"23.50"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"23.65","1":"23.65"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"23.85","1":"23.85"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"23.85","1":"23.85"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"23.50","1":"23.50"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"23.60","1":"23.60"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"23.50","1":"23.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"23.60","1":"23.60"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"23.80","1":"23.80"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"23.80","1":"23.80"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"23.92","1":"23.92"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"23.65","1":"23.65"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"23.79","1":"23.79"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"23.27","1":"23.27"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"23.50","1":"23.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"23.68","1":"23.68"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"23.50","1":"23.50"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"23.50","1":"23.50"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"23.50","1":"23.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"23.71","1":"23.71"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"24.25","1":"24.25"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"24.25","1":"24.25"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"24.01","1":"24.01"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"24.05","1":"24.05"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"24.30","1":"24.30"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"24.48","1":"24.48"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"24.47","1":"24.47"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"24.79","1":"24.79"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"24.88","1":"24.88"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"26.12","1":"26.12"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"26.00","1":"26.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"26.00","1":"26.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"27.01","1":"27.01"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"27.50","1":"27.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"27.23","1":"27.23"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"27.57","1":"27.57"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"26.75","1":"26.75"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"25.52","1":"25.52"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"25.50","1":"25.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"25.85","1":"25.85"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"25.50","1":"25.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"25.90","1":"25.90"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"24.93","1":"24.93"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"24.81","1":"24.81"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"25.43","1":"25.43"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"24.16","1":"24.16"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"24.14","1":"24.14"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"24.20","1":"24.20"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"25.01","1":"25.01"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"25.03","1":"25.03"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"24.90","1":"24.90"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"23.83","1":"23.83"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"23.50","1":"23.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"24.00","1":"24.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"23.50","1":"23.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"23.44","1":"23.44"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"23.40","1":"23.40"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"24.00","1":"24.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"23.00","1":"23.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"23.25","1":"23.25"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"23.00","1":"23.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"23.79","1":"23.79"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"23.41","1":"23.41"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"22.52","1":"22.52"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"22.60","1":"22.60"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"22.98","1":"22.98"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"23.38","1":"23.38"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"23.94","1":"23.94"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"24.00","1":"24.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"24.15","1":"24.15"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"24.00","1":"24.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"24.04","1":"24.04"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"24.00","1":"24.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"24.50","1":"24.50"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"24.00","1":"24.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"24.08","1":"24.08"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"24.00","1":"24.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"24.01","1":"24.01"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"24.01","1":"24.01"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"23.70","1":"23.70"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"24.80","1":"24.80"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"24.01","1":"24.01"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"23.95","1":"23.95"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"24.50","1":"24.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"24.50","1":"24.50"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"24.05","1":"24.05"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"23.72","1":"23.72"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"23.79","1":"23.79"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"23.76","1":"23.76"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"23.50","1":"23.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"23.75","1":"23.75"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"23.47","1":"23.47"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"23.26","1":"23.26"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"23.65","1":"23.65"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"23.20","1":"23.20"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"23.95","1":"23.95"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"23.95","1":"23.95"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"23.65","1":"23.65"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"23.97","1":"23.97"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"23.99","1":"23.99"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"24.45","1":"24.45"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"24.10","1":"24.10"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"24.05","1":"24.05"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"24.38","1":"24.38"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"24.50","1":"24.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"24.60","1":"24.60"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"24.61","1":"24.61"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"25.01","1":"25.01"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"25.15","1":"25.15"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"25.63","1":"25.63"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"25.50","1":"25.50"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"26.00","1":"26.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"25.10","1":"25.10"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"24.50","1":"24.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"24.70","1":"24.70"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"24.80","1":"24.80"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"24.25","1":"24.25"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"24.99","1":"24.99"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"24.26","1":"24.26"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"24.26","1":"24.26"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"24.25","1":"24.25"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"24.25","1":"24.25"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"24.25","1":"24.25"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"24.25","1":"24.25"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"23.05","1":"23.05"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"23.05","1":"23.05"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"23.05","1":"23.05"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"24.10","1":"24.10"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"23.50","1":"23.50"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"23.60","1":"23.60"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"23.51","1":"23.51"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"24.00","1":"24.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"24.00","1":"24.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"23.26","1":"23.26"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"24.00","1":"24.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"23.40","1":"23.40"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"23.10","1":"23.10"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"23.70","1":"23.70"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"23.99","1":"23.99"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"23.15","1":"23.15"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"23.50","1":"23.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"22.77","1":"22.77"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"22.97","1":"22.97"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"22.00","1":"22.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"22.00","1":"22.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"22.70","1":"22.70"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"21.72","1":"21.72"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"21.50","1":"21.50"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"21.70","1":"21.70"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"21.41","1":"21.41"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"21.69","1":"21.69"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"21.99","1":"21.99"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"22.73","1":"22.73"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"22.84","1":"22.84"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"22.48","1":"22.48"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"22.22","1":"22.22"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"22.25","1":"22.25"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"22.31","1":"22.31"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"22.92","1":"22.92"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"22.93","1":"22.93"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"22.87","1":"22.87"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"22.53","1":"22.53"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"22.25","1":"22.25"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"22.47","1":"22.47"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"22.15","1":"22.15"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"22.27","1":"22.27"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"21.16","1":"21.16"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"21.79","1":"21.79"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"22.13","1":"22.13"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"22.02","1":"22.02"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"21.95","1":"21.95"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"22.45","1":"22.45"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"22.46","1":"22.46"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"22.50","1":"22.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"21.53","1":"21.53"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"21.50","1":"21.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"22.00","1":"22.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"22.00","1":"22.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"21.60","1":"21.60"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"21.53","1":"21.53"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"21.50","1":"21.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"21.00","1":"21.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"21.20","1":"21.20"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"21.98","1":"21.98"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"21.51","1":"21.51"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"21.21","1":"21.21"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"21.73","1":"21.73"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"21.73","1":"21.73"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"21.75","1":"21.75"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"22.45","1":"22.45"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"21.61","1":"21.61"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"22.00","1":"22.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"21.21","1":"21.21"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"21.36","1":"21.36"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"21.35","1":"21.35"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"21.90","1":"21.90"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"22.49","1":"22.49"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"21.41","1":"21.41"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"21.70","1":"21.70"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"21.36","1":"21.36"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"21.70","1":"21.70"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"21.70","1":"21.70"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"20.94","1":"20.94"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"20.85","1":"20.85"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"21.49","1":"21.49"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"20.70","1":"20.70"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"20.41","1":"20.41"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"20.55","1":"20.55"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"21.10","1":"21.10"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"21.93","1":"21.93"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"21.40","1":"21.40"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"21.50","1":"21.50"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"22.40","1":"22.40"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"21.40","1":"21.40"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"21.32","1":"21.32"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"21.00","1":"21.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"21.00","1":"21.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"21.00","1":"21.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"20.51","1":"20.51"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"21.44","1":"21.44"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"21.00","1":"21.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"20.50","1":"20.50"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"20.50","1":"20.50"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"20.10","1":"20.10"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"20.75","1":"20.75"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"21.77","1":"21.77"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"21.24","1":"21.24"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"21.14","1":"21.14"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"20.75","1":"20.75"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"20.55","1":"20.55"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"19.81","1":"19.81"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"20.13","1":"20.13"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"20.81","1":"20.81"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"20.99","1":"20.99"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"20.07","1":"20.07"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"20.04","1":"20.04"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"18.48","1":"18.48"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"18.25","1":"18.25"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"17.95","1":"17.95"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"17.70","1":"17.70"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"17.16","1":"17.16"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"17.46","1":"17.46"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"17.49","1":"17.49"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"17.75","1":"17.75"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"17.50","1":"17.50"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"17.55","1":"17.55"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"17.60","1":"17.60"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"17.50","1":"17.50"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"17.60","1":"17.60"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"17.60","1":"17.60"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"17.08","1":"17.08"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"17.76","1":"17.76"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"17.88","1":"17.88"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"17.80","1":"17.80"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"17.50","1":"17.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"17.88","1":"17.88"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"17.98","1":"17.98"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"17.90","1":"17.90"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"18.10","1":"18.10"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"18.49","1":"18.49"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"18.15","1":"18.15"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"19.15","1":"19.15"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"18.52","1":"18.52"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"18.65","1":"18.65"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"18.95","1":"18.95"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"18.52","1":"18.52"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"18.50","1":"18.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"18.60","1":"18.60"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"18.57","1":"18.57"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"18.80","1":"18.80"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"18.60","1":"18.60"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"19.00","1":"19.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"19.15","1":"19.15"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"19.00","1":"19.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"18.85","1":"18.85"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"19.00","1":"19.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"18.60","1":"18.60"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"18.50","1":"18.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"19.25","1":"19.25"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"18.54","1":"18.54"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"18.50","1":"18.50"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"18.50","1":"18.50"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"18.50","1":"18.50"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"18.45","1":"18.45"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"18.99","1":"18.99"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"19.99","1":"19.99"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"19.30","1":"19.30"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"20.30","1":"20.30"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"21.21","1":"21.21"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"21.75","1":"21.75"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"21.90","1":"21.90"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"21.70","1":"21.70"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"22.50","1":"22.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"23.10","1":"23.10"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"23.60","1":"23.60"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"23.85","1":"23.85"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"23.92","1":"23.92"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"22.74","1":"22.74"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"22.70","1":"22.70"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"22.67","1":"22.67"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"22.50","1":"22.50"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"22.76","1":"22.76"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"23.05","1":"23.05"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"23.46","1":"23.46"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"22.77","1":"22.77"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"22.51","1":"22.51"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"22.70","1":"22.70"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"23.88","1":"23.88"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"24.01","1":"24.01"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"23.57","1":"23.57"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"23.20","1":"23.20"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"24.07","1":"24.07"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"22.88","1":"22.88"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"23.10","1":"23.10"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"23.45","1":"23.45"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"22.57","1":"22.57"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"22.99","1":"22.99"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"23.35","1":"23.35"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"23.49","1":"23.49"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"22.60","1":"22.60"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"22.10","1":"22.10"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"22.20","1":"22.20"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"22.05","1":"22.05"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"22.83","1":"22.83"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"22.99","1":"22.99"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"22.31","1":"22.31"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"22.25","1":"22.25"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"22.77","1":"22.77"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"22.40","1":"22.40"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"22.40","1":"22.40"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"22.02","1":"22.02"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"23.12","1":"23.12"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"23.46","1":"23.46"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"22.62","1":"22.62"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"22.10","1":"22.10"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"22.79","1":"22.79"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"22.25","1":"22.25"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"21.50","1":"21.50"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"21.75","1":"21.75"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"22.30","1":"22.30"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"22.30","1":"22.30"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"21.60","1":"21.60"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"21.60","1":"21.60"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"21.50","1":"21.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"21.61","1":"21.61"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"22.00","1":"22.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"21.87","1":"21.87"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"21.52","1":"21.52"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"21.33","1":"21.33"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"22.00","1":"22.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"22.05","1":"22.05"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"21.70","1":"21.70"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"21.76","1":"21.76"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"22.20","1":"22.20"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"22.01","1":"22.01"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"22.28","1":"22.28"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"21.59","1":"21.59"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"21.65","1":"21.65"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"21.99","1":"21.99"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"21.00","1":"21.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"21.00","1":"21.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"21.46","1":"21.46"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"20.90","1":"20.90"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"21.45","1":"21.45"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"21.48","1":"21.48"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"21.40","1":"21.40"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"21.39","1":"21.39"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"21.00","1":"21.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"22.05","1":"22.05"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"22.60","1":"22.60"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"22.50","1":"22.50"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"22.25","1":"22.25"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"21.75","1":"21.75"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"22.40","1":"22.40"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"22.20","1":"22.20"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"22.35","1":"22.35"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"22.25","1":"22.25"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"22.25","1":"22.25"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"22.00","1":"22.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"21.76","1":"21.76"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"21.80","1":"21.80"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"21.61","1":"21.61"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"21.75","1":"21.75"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"21.65","1":"21.65"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"22.36","1":"22.36"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"22.25","1":"22.25"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"22.38","1":"22.38"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"22.34","1":"22.34"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"22.50","1":"22.50"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"23.51","1":"23.51"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"24.21","1":"24.21"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"24.75","1":"24.75"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"23.71","1":"23.71"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"24.89","1":"24.89"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"24.70","1":"24.70"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"24.18","1":"24.18"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"23.35","1":"23.35"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"23.84","1":"23.84"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"25.03","1":"25.03"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"25.25","1":"25.25"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"24.06","1":"24.06"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"24.24","1":"24.24"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"24.40","1":"24.40"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"24.86","1":"24.86"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"25.91","1":"25.91"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"26.26","1":"26.26"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"25.90","1":"25.90"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"26.90","1":"26.90"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"26.86","1":"26.86"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"26.00","1":"26.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"25.60","1":"25.60"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"25.30","1":"25.30"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"25.00","1":"25.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"24.94","1":"24.94"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"24.70","1":"24.70"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"24.64","1":"24.64"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"25.87","1":"25.87"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"27.16","1":"27.16"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"28.51","1":"28.51"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"27.28","1":"27.28"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"26.00","1":"26.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"27.30","1":"27.30"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"27.99","1":"27.99"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"28.38","1":"28.38"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"28.38","1":"28.38"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"28.49","1":"28.49"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"28.66","1":"28.66"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"27.25","1":"27.25"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"27.35","1":"27.35"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"27.70","1":"27.70"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"27.00","1":"27.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"27.00","1":"27.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"27.00","1":"27.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"26.72","1":"26.72"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"26.70","1":"26.70"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"26.40","1":"26.40"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"26.49","1":"26.49"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"26.40","1":"26.40"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"26.43","1":"26.43"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"26.00","1":"26.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"24.77","1":"24.77"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"25.99","1":"25.99"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"25.35","1":"25.35"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"26.58","1":"26.58"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"26.24","1":"26.24"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"25.75","1":"25.75"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"26.05","1":"26.05"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"26.00","1":"26.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"26.35","1":"26.35"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"26.95","1":"26.95"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"26.00","1":"26.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"24.73","1":"24.73"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"25.29","1":"25.29"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"25.97","1":"25.97"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"26.30","1":"26.30"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"24.74","1":"24.74"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"24.69","1":"24.69"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"25.72","1":"25.72"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"24.60","1":"24.60"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"23.72","1":"23.72"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"24.13","1":"24.13"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"25.00","1":"25.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"25.47","1":"25.47"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"25.00","1":"25.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"24.96","1":"24.96"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"24.95","1":"24.95"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"24.00","1":"24.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"24.00","1":"24.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"24.59","1":"24.59"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"24.75","1":"24.75"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"24.58","1":"24.58"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"24.57","1":"24.57"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"24.50","1":"24.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"24.50","1":"24.50"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"25.72","1":"25.72"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"25.00","1":"25.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"25.50","1":"25.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"25.63","1":"25.63"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"26.50","1":"26.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"26.50","1":"26.50"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"25.32","1":"25.32"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"25.00","1":"25.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"24.45","1":"24.45"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"25.50","1":"25.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"25.49","1":"25.49"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"25.25","1":"25.25"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"24.67","1":"24.67"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"25.00","1":"25.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"25.00","1":"25.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"24.60","1":"24.60"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"25.68","1":"25.68"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"26.00","1":"26.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"26.80","1":"26.80"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"27.10","1":"27.10"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"25.98","1":"25.98"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"26.95","1":"26.95"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"25.61","1":"25.61"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"25.70","1":"25.70"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"24.45","1":"24.45"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"25.00","1":"25.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"24.94","1":"24.94"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"24.99","1":"24.99"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"24.60","1":"24.60"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"23.61","1":"23.61"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"23.16","1":"23.16"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"23.49","1":"23.49"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"23.10","1":"23.10"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"22.15","1":"22.15"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"22.00","1":"22.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"22.85","1":"22.85"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"22.52","1":"22.52"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"23.49","1":"23.49"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"22.51","1":"22.51"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"22.30","1":"22.30"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"23.35","1":"23.35"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"22.20","1":"22.20"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"22.80","1":"22.80"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"23.94","1":"23.94"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"23.36","1":"23.36"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"22.41","1":"22.41"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"23.50","1":"23.50"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"22.75","1":"22.75"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"23.25","1":"23.25"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"23.50","1":"23.50"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"23.50","1":"23.50"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"22.65","1":"22.65"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"23.56","1":"23.56"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"22.40","1":"22.40"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"21.91","1":"21.91"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"21.91","1":"21.91"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"21.23","1":"21.23"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"21.59","1":"21.59"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"22.66","1":"22.66"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"23.50","1":"23.50"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"23.49","1":"23.49"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"23.75","1":"23.75"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"23.95","1":"23.95"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"24.27","1":"24.27"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"24.75","1":"24.75"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"23.70","1":"23.70"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"23.52","1":"23.52"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"23.80","1":"23.80"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"24.59","1":"24.59"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"25.39","1":"25.39"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"24.70","1":"24.70"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"23.60","1":"23.60"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"23.50","1":"23.50"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"24.49","1":"24.49"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"25.52","1":"25.52"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"25.75","1":"25.75"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"24.50","1":"24.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"24.00","1":"24.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"23.00","1":"23.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"23.00","1":"23.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"22.95","1":"22.95"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"23.50","1":"23.50"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"23.70","1":"23.70"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"23.85","1":"23.85"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"23.50","1":"23.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"23.00","1":"23.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"22.00","1":"22.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"23.00","1":"23.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"23.00","1":"23.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"23.85","1":"23.85"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"24.00","1":"24.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"23.10","1":"23.10"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"23.10","1":"23.10"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"23.10","1":"23.10"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"23.44","1":"23.44"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"23.70","1":"23.70"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"23.55","1":"23.55"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"22.50","1":"22.50"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"22.51","1":"22.51"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"22.05","1":"22.05"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"21.90","1":"21.90"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"22.99","1":"22.99"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"24.13","1":"24.13"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"25.30","1":"25.30"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"24.48","1":"24.48"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"25.70","1":"25.70"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"26.40","1":"26.40"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"25.99","1":"25.99"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"24.96","1":"24.96"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"24.30","1":"24.30"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"24.99","1":"24.99"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"24.02","1":"24.02"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"24.05","1":"24.05"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"24.00","1":"24.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"24.88","1":"24.88"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"24.00","1":"24.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"23.88","1":"23.88"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"24.00","1":"24.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"24.32","1":"24.32"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"24.20","1":"24.20"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"24.00","1":"24.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"24.19","1":"24.19"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"23.26","1":"23.26"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"23.50","1":"23.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"24.00","1":"24.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"23.75","1":"23.75"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"23.69","1":"23.69"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"23.69","1":"23.69"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"24.70","1":"24.70"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"24.50","1":"24.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"24.25","1":"24.25"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"25.18","1":"25.18"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"25.00","1":"25.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"25.51","1":"25.51"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"26.24","1":"26.24"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"27.11","1":"27.11"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"25.55","1":"25.55"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"26.70","1":"26.70"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"25.40","1":"25.40"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"24.25","1":"24.25"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"24.49","1":"24.49"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"24.43","1":"24.43"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"25.25","1":"25.25"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"24.75","1":"24.75"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"24.50","1":"24.50"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"24.25","1":"24.25"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"24.50","1":"24.50"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"24.49","1":"24.49"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"24.00","1":"24.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"24.25","1":"24.25"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"24.00","1":"24.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"24.00","1":"24.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"24.95","1":"24.95"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"24.25","1":"24.25"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"24.25","1":"24.25"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"24.10","1":"24.10"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"24.10","1":"24.10"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"24.25","1":"24.25"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"24.19","1":"24.19"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"24.00","1":"24.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"24.20","1":"24.20"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"24.00","1":"24.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"23.75","1":"23.75"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"24.02","1":"24.02"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"23.50","1":"23.50"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"23.01","1":"23.01"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"23.01","1":"23.01"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"23.25","1":"23.25"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"23.25","1":"23.25"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"23.25","1":"23.25"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"24.40","1":"24.40"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"24.40","1":"24.40"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"23.98","1":"23.98"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"23.98","1":"23.98"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"23.98","1":"23.98"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"24.75","1":"24.75"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"24.75","1":"24.75"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"24.00","1":"24.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"23.60","1":"23.60"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"23.80","1":"23.80"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"23.01","1":"23.01"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"24.14","1":"24.14"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"24.14","1":"24.14"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"23.05","1":"23.05"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"22.06","1":"22.06"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"22.80","1":"22.80"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"23.89","1":"23.89"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"22.87","1":"22.87"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"23.98","1":"23.98"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"22.95","1":"22.95"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"23.79","1":"23.79"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"24.06","1":"24.06"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"23.10","1":"23.10"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"24.00","1":"24.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"23.52","1":"23.52"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"24.01","1":"24.01"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"24.00","1":"24.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"24.00","1":"24.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"24.05","1":"24.05"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"23.11","1":"23.11"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"23.80","1":"23.80"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"23.51","1":"23.51"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"23.50","1":"23.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"23.10","1":"23.10"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"23.10","1":"23.10"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"23.00","1":"23.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"23.89","1":"23.89"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"24.10","1":"24.10"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"23.52","1":"23.52"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"23.50","1":"23.50"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"23.00","1":"23.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"23.00","1":"23.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"23.50","1":"23.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"23.00","1":"23.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"23.10","1":"23.10"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"23.23","1":"23.23"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"23.00","1":"23.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"22.50","1":"22.50"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"23.00","1":"23.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"23.00","1":"23.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"22.99","1":"22.99"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"23.99","1":"23.99"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"22.85","1":"22.85"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"22.50","1":"22.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"23.60","1":"23.60"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"22.93","1":"22.93"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"22.50","1":"22.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"21.62","1":"21.62"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"22.70","1":"22.70"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"21.96","1":"21.96"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"22.60","1":"22.60"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"23.55","1":"23.55"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"22.42","1":"22.42"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"23.20","1":"23.20"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"22.00","1":"22.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"23.10","1":"23.10"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"24.25","1":"24.25"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"23.61","1":"23.61"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"24.00","1":"24.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"23.50","1":"23.50"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"24.59","1":"24.59"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"24.50","1":"24.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"24.15","1":"24.15"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"24.90","1":"24.90"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"25.00","1":"25.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"24.54","1":"24.54"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"25.34","1":"25.34"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"25.41","1":"25.41"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"25.35","1":"25.35"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"25.40","1":"25.40"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"25.96","1":"25.96"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"25.59","1":"25.59"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"26.30","1":"26.30"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"25.69","1":"25.69"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"26.61","1":"26.61"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"25.75","1":"25.75"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"25.99","1":"25.99"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"24.76","1":"24.76"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"25.33","1":"25.33"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"25.44","1":"25.44"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"25.01","1":"25.01"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"25.05","1":"25.05"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"25.00","1":"25.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"24.50","1":"24.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"24.12","1":"24.12"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"24.17","1":"24.17"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"24.88","1":"24.88"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"25.78","1":"25.78"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"24.51","1":"24.51"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"24.99","1":"24.99"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"24.80","1":"24.80"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"24.25","1":"24.25"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"24.06","1":"24.06"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"23.97","1":"23.97"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"24.35","1":"24.35"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"24.44","1":"24.44"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"24.44","1":"24.44"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"24.53","1":"24.53"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"24.80","1":"24.80"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"24.86","1":"24.86"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"24.69","1":"24.69"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"25.38","1":"25.38"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"24.50","1":"24.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"24.50","1":"24.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"24.58","1":"24.58"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"24.15","1":"24.15"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"24.20","1":"24.20"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"24.20","1":"24.20"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"24.00","1":"24.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"23.70","1":"23.70"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"23.70","1":"23.70"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"24.40","1":"24.40"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"24.35","1":"24.35"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"24.32","1":"24.32"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"24.50","1":"24.50"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"24.50","1":"24.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"24.98","1":"24.98"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"24.60","1":"24.60"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"24.74","1":"24.74"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"24.70","1":"24.70"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"24.50","1":"24.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"24.39","1":"24.39"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"24.14","1":"24.14"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"24.00","1":"24.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"24.00","1":"24.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"24.50","1":"24.50"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"23.85","1":"23.85"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"24.51","1":"24.51"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"23.40","1":"23.40"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"23.20","1":"23.20"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"23.00","1":"23.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"22.75","1":"22.75"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"22.02","1":"22.02"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"22.00","1":"22.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"22.00","1":"22.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"21.12","1":"21.12"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"21.20","1":"21.20"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"21.00","1":"21.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"21.00","1":"21.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"21.49","1":"21.49"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"21.00","1":"21.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"21.40","1":"21.40"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"20.80","1":"20.80"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"20.80","1":"20.80"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"21.70","1":"21.70"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"22.78","1":"22.78"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"22.80","1":"22.80"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"23.09","1":"23.09"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"23.00","1":"23.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"22.55","1":"22.55"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"21.90","1":"21.90"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"22.08","1":"22.08"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"22.08","1":"22.08"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"21.75","1":"21.75"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"22.09","1":"22.09"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"22.48","1":"22.48"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"22.50","1":"22.50"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"22.90","1":"22.90"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"22.89","1":"22.89"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"22.67","1":"22.67"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"22.94","1":"22.94"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"22.95","1":"22.95"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"22.95","1":"22.95"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"22.75","1":"22.75"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"22.95","1":"22.95"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"22.35","1":"22.35"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"21.80","1":"21.80"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"22.25","1":"22.25"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"22.60","1":"22.60"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"22.17","1":"22.17"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"22.20","1":"22.20"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"21.50","1":"21.50"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"22.25","1":"22.25"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"21.82","1":"21.82"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"21.85","1":"21.85"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"22.43","1":"22.43"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"22.45","1":"22.45"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"22.01","1":"22.01"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"21.92","1":"21.92"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"21.20","1":"21.20"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"21.50","1":"21.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"21.50","1":"21.50"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"21.75","1":"21.75"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"20.71","1":"20.71"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"20.52","1":"20.52"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"20.11","1":"20.11"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"19.75","1":"19.75"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"19.25","1":"19.25"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"20.25","1":"20.25"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"19.32","1":"19.32"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"18.50","1":"18.50"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"19.50","1":"19.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"20.45","1":"20.45"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"20.90","1":"20.90"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"20.00","1":"20.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"19.01","1":"19.01"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"18.75","1":"18.75"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"19.75","1":"19.75"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"19.00","1":"19.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"19.50","1":"19.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"20.50","1":"20.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"20.48","1":"20.48"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"20.50","1":"20.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"21.40","1":"21.40"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"20.33","1":"20.33"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"21.20","1":"21.20"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"22.00","1":"22.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"21.52","1":"21.52"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"21.95","1":"21.95"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"21.75","1":"21.75"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"21.80","1":"21.80"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"21.80","1":"21.80"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"21.99","1":"21.99"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"23.00","1":"23.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"22.83","1":"22.83"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"23.40","1":"23.40"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"23.13","1":"23.13"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"22.84","1":"22.84"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"22.50","1":"22.50"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"23.22","1":"23.22"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"22.70","1":"22.70"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"23.39","1":"23.39"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"22.93","1":"22.93"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"22.60","1":"22.60"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"22.90","1":"22.90"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"23.60","1":"23.60"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"22.99","1":"22.99"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"22.60","1":"22.60"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"22.49","1":"22.49"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"21.80","1":"21.80"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"22.37","1":"22.37"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"21.40","1":"21.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"22.25","1":"22.25"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"21.50","1":"21.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"22.48","1":"22.48"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"21.75","1":"21.75"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"22.20","1":"22.20"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"21.75","1":"21.75"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"22.49","1":"22.49"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"22.26","1":"22.26"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"22.45","1":"22.45"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"22.84","1":"22.84"},{"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":"22.00","1":"22.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"22.35","1":"22.35"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"22.90","1":"22.90"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"23.18","1":"23.18"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"22.98","1":"22.98"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"22.95","1":"22.95"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"23.25","1":"23.25"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"23.00","1":"23.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"22.85","1":"22.85"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"22.48","1":"22.48"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"22.75","1":"22.75"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"22.75","1":"22.75"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"22.63","1":"22.63"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.93","1":"22.93"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"23.08","1":"23.08"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"22.79","1":"22.79"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"22.80","1":"22.80"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.80","1":"22.80"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.10","1":"23.10"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"23.30","1":"23.30"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"23.00","1":"23.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"24.00","1":"24.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"23.00","1":"23.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"23.25","1":"23.25"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"24.05","1":"24.05"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"24.03","1":"24.03"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"24.65","1":"24.65"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"23.42","1":"23.42"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"24.07","1":"24.07"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"23.92","1":"23.92"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"24.10","1":"24.10"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"23.60","1":"23.60"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"23.89","1":"23.89"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"23.62","1":"23.62"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"23.60","1":"23.60"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"24.10","1":"24.10"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"23.65","1":"23.65"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"23.67","1":"23.67"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"23.98","1":"23.98"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"24.30","1":"24.30"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"24.57","1":"24.57"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"25.78","1":"25.78"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"25.97","1":"25.97"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"26.03","1":"26.03"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"26.99","1":"26.99"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"26.99","1":"26.99"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"27.20","1":"27.20"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"25.91","1":"25.91"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"25.55","1":"25.55"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"25.85","1":"25.85"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"26.19","1":"26.19"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"25.95","1":"25.95"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"25.90","1":"25.90"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"25.91","1":"25.91"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"25.95","1":"25.95"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"25.49","1":"25.49"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"25.07","1":"25.07"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"25.95","1":"25.95"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"25.49","1":"25.49"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"26.50","1":"26.50"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"26.64","1":"26.64"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"26.20","1":"26.20"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"25.90","1":"25.90"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"26.89","1":"26.89"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"26.85","1":"26.85"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"26.00","1":"26.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"26.17","1":"26.17"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"25.73","1":"25.73"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"25.30","1":"25.30"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"25.57","1":"25.57"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"25.00","1":"25.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"24.93","1":"24.93"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"25.61","1":"25.61"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"25.70","1":"25.70"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"24.33","1":"24.33"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"25.00","1":"25.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"23.15","1":"23.15"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"21.40","1":"21.40"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"19.80","1":"19.80"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"20.50","1":"20.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"20.01","1":"20.01"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"18.75","1":"18.75"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"19.15","1":"19.15"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"18.50","1":"18.50"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"18.99","1":"18.99"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"18.24","1":"18.24"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"18.84","1":"18.84"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"19.93","1":"19.93"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"21.42","1":"21.42"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"21.89","1":"21.89"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"22.90","1":"22.90"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"22.04","1":"22.04"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"21.94","1":"21.94"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"22.23","1":"22.23"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"21.99","1":"21.99"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"22.50","1":"22.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"22.35","1":"22.35"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"21.90","1":"21.90"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"21.80","1":"21.80"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"21.10","1":"21.10"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"21.50","1":"21.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"21.60","1":"21.60"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"20.60","1":"20.60"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"19.56","1":"19.56"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"20.12","1":"20.12"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"19.56","1":"19.56"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"19.51","1":"19.51"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"19.50","1":"19.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"19.00","1":"19.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"18.49","1":"18.49"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"18.56","1":"18.56"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"19.59","1":"19.59"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"20.98","1":"20.98"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"20.96","1":"20.96"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"21.00","1":"21.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"22.12","1":"22.12"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"22.00","1":"22.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"22.90","1":"22.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.00","1":"23.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"24.10","1":"24.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"23.69","1":"23.69"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"24.98","1":"24.98"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"24.88","1":"24.88"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"24.43","1":"24.43"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"24.58","1":"24.58"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"24.41","1":"24.41"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"25.07","1":"25.07"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"25.05","1":"25.05"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"24.14","1":"24.14"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"24.14","1":"24.14"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"24.95","1":"24.95"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"24.13","1":"24.13"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"25.08","1":"25.08"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"25.34","1":"25.34"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"25.59","1":"25.59"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"26.09","1":"26.09"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"26.98","1":"26.98"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"27.54","1":"27.54"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"27.65","1":"27.65"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"27.45","1":"27.45"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"27.94","1":"27.94"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"27.96","1":"27.96"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"29.37","1":"29.37"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"31.00","1":"31.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"31.33","1":"31.33"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"29.53","1":"29.53"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"30.25","1":"30.25"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"30.17","1":"30.17"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"30.96","1":"30.96"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"30.75","1":"30.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"30.77","1":"30.77"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"31.90","1":"31.90"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"32.43","1":"32.43"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"32.98","1":"32.98"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"32.47","1":"32.47"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"31.72","1":"31.72"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"31.98","1":"31.98"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"32.00","1":"32.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"32.04","1":"32.04"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"32.60","1":"32.60"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"32.66","1":"32.66"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"32.61","1":"32.61"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"32.40","1":"32.40"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"32.48","1":"32.48"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"32.00","1":"32.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"32.42","1":"32.42"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"32.87","1":"32.87"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"32.80","1":"32.80"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"31.37","1":"31.37"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"32.10","1":"32.10"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"32.18","1":"32.18"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"32.97","1":"32.97"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"31.99","1":"31.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"31.72","1":"31.72"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"32.08","1":"32.08"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"31.55","1":"31.55"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"31.42","1":"31.42"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"31.02","1":"31.02"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"31.06","1":"31.06"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"31.33","1":"31.33"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"31.43","1":"31.43"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"31.63","1":"31.63"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"31.63","1":"31.63"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"31.51","1":"31.51"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"31.51","1":"31.51"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"31.84","1":"31.84"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"31.85","1":"31.85"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"31.40","1":"31.40"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"31.46","1":"31.46"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"31.08","1":"31.08"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"30.50","1":"30.50"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"31.13","1":"31.13"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"31.48","1":"31.48"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"31.48","1":"31.48"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"30.43","1":"30.43"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"31.02","1":"31.02"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"32.05","1":"32.05"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"32.28","1":"32.28"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"33.05","1":"33.05"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"33.60","1":"33.60"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"34.19","1":"34.19"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"33.98","1":"33.98"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"35.11","1":"35.11"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"35.99","1":"35.99"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"36.38","1":"36.38"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"36.50","1":"36.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"36.77","1":"36.77"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"36.83","1":"36.83"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"36.95","1":"36.95"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"36.00","1":"36.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"35.75","1":"35.75"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"35.80","1":"35.80"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"35.42","1":"35.42"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"36.67","1":"36.67"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"35.37","1":"35.37"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"36.04","1":"36.04"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"36.15","1":"36.15"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"36.24","1":"36.24"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"36.17","1":"36.17"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"36.39","1":"36.39"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"36.03","1":"36.03"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"35.37","1":"35.37"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"36.00","1":"36.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"35.76","1":"35.76"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"35.66","1":"35.66"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"36.01","1":"36.01"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"35.13","1":"35.13"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"35.50","1":"35.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"35.00","1":"35.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"34.24","1":"34.24"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"35.13","1":"35.13"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"34.57","1":"34.57"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"34.19","1":"34.19"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"33.98","1":"33.98"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"34.25","1":"34.25"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"34.74","1":"34.74"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"34.85","1":"34.85"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"34.62","1":"34.62"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"34.50","1":"34.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"34.29","1":"34.29"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"34.01","1":"34.01"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"34.83","1":"34.83"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"34.65","1":"34.65"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"34.78","1":"34.78"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"35.01","1":"35.01"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"34.69","1":"34.69"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"33.85","1":"33.85"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"34.09","1":"34.09"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"34.11","1":"34.11"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"34.55","1":"34.55"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"34.84","1":"34.84"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"34.98","1":"34.98"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"34.08","1":"34.08"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"34.69","1":"34.69"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"33.96","1":"33.96"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"34.40","1":"34.40"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"34.02","1":"34.02"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"34.47","1":"34.47"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"34.34","1":"34.34"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"33.99","1":"33.99"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"33.35","1":"33.35"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"33.15","1":"33.15"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"33.12","1":"33.12"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"32.70","1":"32.70"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"32.60","1":"32.60"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"32.23","1":"32.23"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"31.15","1":"31.15"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"31.50","1":"31.50"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"31.25","1":"31.25"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"32.39","1":"32.39"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"32.78","1":"32.78"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"32.76","1":"32.76"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"31.81","1":"31.81"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"31.50","1":"31.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"31.70","1":"31.70"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"32.99","1":"32.99"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"31.75","1":"31.75"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"31.75","1":"31.75"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"32.45","1":"32.45"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"31.99","1":"31.99"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"31.98","1":"31.98"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"30.13","1":"30.13"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"31.00","1":"31.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"30.70","1":"30.70"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"29.40","1":"29.40"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"28.56","1":"28.56"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"28.43","1":"28.43"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"27.75","1":"27.75"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"27.03","1":"27.03"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"28.50","1":"28.50"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"29.43","1":"29.43"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"26.61","1":"26.61"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"28.24","1":"28.24"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"27.00","1":"27.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"26.88","1":"26.88"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"28.34","1":"28.34"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"29.55","1":"29.55"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"28.00","1":"28.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"29.79","1":"29.79"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"29.99","1":"29.99"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"30.75","1":"30.75"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"30.25","1":"30.25"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"30.15","1":"30.15"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"29.95","1":"29.95"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"30.01","1":"30.01"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"30.98","1":"30.98"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"30.48","1":"30.48"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"30.19","1":"30.19"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"30.48","1":"30.48"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"30.69","1":"30.69"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"32.73","1":"32.73"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"32.57","1":"32.57"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"33.97","1":"33.97"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"32.89","1":"32.89"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"33.90","1":"33.90"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"31.50","1":"31.50"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"33.73","1":"33.73"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"32.85","1":"32.85"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"33.65","1":"33.65"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"32.91","1":"32.91"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"32.50","1":"32.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"33.70","1":"33.70"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"33.63","1":"33.63"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"33.56","1":"33.56"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"32.96","1":"32.96"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"33.58","1":"33.58"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"34.53","1":"34.53"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"34.88","1":"34.88"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"34.91","1":"34.91"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"34.62","1":"34.62"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"33.05","1":"33.05"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"32.35","1":"32.35"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"32.30","1":"32.30"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"32.40","1":"32.40"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"33.12","1":"33.12"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"32.66","1":"32.66"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"32.83","1":"32.83"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"32.85","1":"32.85"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"32.85","1":"32.85"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"33.55","1":"33.55"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"33.64","1":"33.64"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"33.40","1":"33.40"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"33.36","1":"33.36"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"33.88","1":"33.88"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"32.10","1":"32.10"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"34.29","1":"34.29"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"34.81","1":"34.81"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"33.75","1":"33.75"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"33.62","1":"33.62"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"34.90","1":"34.90"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"33.65","1":"33.65"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"33.15","1":"33.15"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"34.23","1":"34.23"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"33.40","1":"33.40"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"33.99","1":"33.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"33.02","1":"33.02"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"32.61","1":"32.61"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"32.60","1":"32.60"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"32.75","1":"32.75"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"33.34","1":"33.34"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"33.56","1":"33.56"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"33.73","1":"33.73"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"33.77","1":"33.77"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"33.70","1":"33.70"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"33.59","1":"33.59"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"33.27","1":"33.27"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"33.12","1":"33.12"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"33.12","1":"33.12"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"33.40","1":"33.40"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"34.43","1":"34.43"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"33.27","1":"33.27"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"32.75","1":"32.75"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"32.14","1":"32.14"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"32.14","1":"32.14"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"31.50","1":"31.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"31.40","1":"31.40"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"29.83","1":"29.83"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"29.00","1":"29.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"29.96","1":"29.96"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"29.06","1":"29.06"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"30.78","1":"30.78"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"31.78","1":"31.78"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"32.24","1":"32.24"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"33.47","1":"33.47"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"33.59","1":"33.59"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"33.61","1":"33.61"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"32.32","1":"32.32"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"32.88","1":"32.88"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"34.75","1":"34.75"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"34.75","1":"34.75"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"34.00","1":"34.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"33.33","1":"33.33"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"33.55","1":"33.55"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"35.84","1":"35.84"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"36.62","1":"36.62"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"34.50","1":"34.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"35.99","1":"35.99"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"35.99","1":"35.99"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"35.69","1":"35.69"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"35.89","1":"35.89"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"36.75","1":"36.75"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"34.80","1":"34.80"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"34.49","1":"34.49"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"33.90","1":"33.90"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"33.90","1":"33.90"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"33.84","1":"33.84"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"32.25","1":"32.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"33.19","1":"33.19"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"32.90","1":"32.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"32.60","1":"32.60"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"33.40","1":"33.40"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"32.84","1":"32.84"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"32.89","1":"32.89"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"32.86","1":"32.86"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"32.79","1":"32.79"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"30.12","1":"30.12"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"30.90","1":"30.90"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"31.45","1":"31.45"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"29.65","1":"29.65"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"30.00","1":"30.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"30.50","1":"30.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"32.40","1":"32.40"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"31.50","1":"31.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"32.87","1":"32.87"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"35.43","1":"35.43"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"36.48","1":"36.48"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"35.71","1":"35.71"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"36.90","1":"36.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"36.87","1":"36.87"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"35.65","1":"35.65"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"33.30","1":"33.30"},{"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":"31.50","1":"31.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"31.95","1":"31.95"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"31.29","1":"31.29"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"32.30","1":"32.30"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"32.45","1":"32.45"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"31.99","1":"31.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"31.51","1":"31.51"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"32.40","1":"32.40"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"31.99","1":"31.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"32.59","1":"32.59"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"31.41","1":"31.41"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"31.88","1":"31.88"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"31.25","1":"31.25"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"31.69","1":"31.69"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"31.59","1":"31.59"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"32.45","1":"32.45"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"31.02","1":"31.02"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"30.71","1":"30.71"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"30.70","1":"30.70"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"29.06","1":"29.06"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"29.98","1":"29.98"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"31.45","1":"31.45"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"31.50","1":"31.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"32.80","1":"32.80"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"30.36","1":"30.36"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"31.25","1":"31.25"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"31.50","1":"31.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"27.90","1":"27.90"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"29.75","1":"29.75"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"30.49","1":"30.49"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"32.56","1":"32.56"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"33.99","1":"33.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"34.00","1":"34.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"32.50","1":"32.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"32.25","1":"32.25"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"30.89","1":"30.89"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"27.55","1":"27.55"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"30.40","1":"30.40"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"30.10","1":"30.10"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"30.00","1":"30.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"29.94","1":"29.94"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"29.98","1":"29.98"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"28.30","1":"28.30"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"30.00","1":"30.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"31.00","1":"31.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"30.21","1":"30.21"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"28.40","1":"28.40"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"28.88","1":"28.88"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"28.87","1":"28.87"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"29.77","1":"29.77"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"28.51","1":"28.51"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"28.75","1":"28.75"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"29.00","1":"29.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"28.80","1":"28.80"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"27.90","1":"27.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"29.00","1":"29.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"28.10","1":"28.10"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"28.95","1":"28.95"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"27.50","1":"27.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"29.20","1":"29.20"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"29.55","1":"29.55"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"30.85","1":"30.85"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"30.30","1":"30.30"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"26.70","1":"26.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"28.70","1":"28.70"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"23.38","1":"23.38"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"21.63","1":"21.63"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"21.32","1":"21.32"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"20.60","1":"20.60"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"20.39","1":"20.39"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"20.22","1":"20.22"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"19.90","1":"19.90"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"19.60","1":"19.60"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"19.98","1":"19.98"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"19.84","1":"19.84"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"20.10","1":"20.10"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"20.20","1":"20.20"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"20.75","1":"20.75"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"20.55","1":"20.55"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"20.78","1":"20.78"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"20.10","1":"20.10"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"20.32","1":"20.32"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"20.90","1":"20.90"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"21.25","1":"21.25"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"22.25","1":"22.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"21.24","1":"21.24"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"21.25","1":"21.25"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"21.44","1":"21.44"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"21.17","1":"21.17"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"21.50","1":"21.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"21.99","1":"21.99"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"21.80","1":"21.80"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"22.49","1":"22.49"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"22.98","1":"22.98"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"22.79","1":"22.79"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"22.45","1":"22.45"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"22.10","1":"22.10"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"22.00","1":"22.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"21.80","1":"21.80"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"21.25","1":"21.25"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"21.27","1":"21.27"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"22.89","1":"22.89"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"23.20","1":"23.20"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"22.51","1":"22.51"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"22.99","1":"22.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"22.90","1":"22.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"22.91","1":"22.91"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"22.74","1":"22.74"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"20.64","1":"20.64"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"20.80","1":"20.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"21.00","1":"21.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"21.45","1":"21.45"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"22.74","1":"22.74"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"21.99","1":"21.99"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"22.95","1":"22.95"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"22.34","1":"22.34"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"21.53","1":"21.53"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"20.80","1":"20.80"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"20.85","1":"20.85"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"19.34","1":"19.34"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"20.00","1":"20.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"19.99","1":"19.99"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"19.76","1":"19.76"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"19.70","1":"19.70"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"19.85","1":"19.85"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"20.20","1":"20.20"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"20.30","1":"20.30"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"20.99","1":"20.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"20.54","1":"20.54"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"21.00","1":"21.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"20.25","1":"20.25"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"20.01","1":"20.01"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"19.90","1":"19.90"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"20.20","1":"20.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"19.90","1":"19.90"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"19.81","1":"19.81"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"19.85","1":"19.85"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"19.70","1":"19.70"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"19.20","1":"19.20"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"19.50","1":"19.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"19.80","1":"19.80"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"19.98","1":"19.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"20.69","1":"20.69"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"20.45","1":"20.45"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"19.83","1":"19.83"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"20.39","1":"20.39"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"20.89","1":"20.89"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"19.97","1":"19.97"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"20.25","1":"20.25"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"19.91","1":"19.91"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"19.80","1":"19.80"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"19.60","1":"19.60"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"19.85","1":"19.85"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"20.38","1":"20.38"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"20.48","1":"20.48"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"20.90","1":"20.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"20.95","1":"20.95"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"20.20","1":"20.20"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"20.50","1":"20.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"20.98","1":"20.98"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"19.75","1":"19.75"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"19.82","1":"19.82"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"19.99","1":"19.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"19.90","1":"19.90"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"19.80","1":"19.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"19.94","1":"19.94"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"19.82","1":"19.82"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"19.24","1":"19.24"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"19.85","1":"19.85"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"20.30","1":"20.30"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"19.30","1":"19.30"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"19.35","1":"19.35"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"20.10","1":"20.10"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"19.65","1":"19.65"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"19.90","1":"19.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"19.81","1":"19.81"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"20.10","1":"20.10"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"20.85","1":"20.85"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"20.60","1":"20.60"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"19.85","1":"19.85"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"19.99","1":"19.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"21.00","1":"21.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"21.00","1":"21.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"22.11","1":"22.11"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"22.25","1":"22.25"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"22.40","1":"22.40"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"22.12","1":"22.12"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"22.30","1":"22.30"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"21.86","1":"21.86"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"21.15","1":"21.15"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"21.41","1":"21.41"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"21.99","1":"21.99"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"21.95","1":"21.95"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"21.92","1":"21.92"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"22.50","1":"22.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"22.50","1":"22.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"22.15","1":"22.15"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"22.45","1":"22.45"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"22.20","1":"22.20"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"22.40","1":"22.40"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"22.25","1":"22.25"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"22.48","1":"22.48"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"22.50","1":"22.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"19.79","1":"19.79"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"20.10","1":"20.10"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"19.70","1":"19.70"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"19.70","1":"19.70"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"19.70","1":"19.70"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"19.75","1":"19.75"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"19.70","1":"19.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"21.00","1":"21.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"19.76","1":"19.76"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"19.49","1":"19.49"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"19.45","1":"19.45"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"19.15","1":"19.15"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"19.29","1":"19.29"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"19.32","1":"19.32"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"19.25","1":"19.25"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"19.50","1":"19.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"19.98","1":"19.98"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"19.65","1":"19.65"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"19.66","1":"19.66"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"19.99","1":"19.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"20.01","1":"20.01"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"20.15","1":"20.15"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"21.35","1":"21.35"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"22.20","1":"22.20"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"21.25","1":"21.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"21.75","1":"21.75"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"20.50","1":"20.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"20.70","1":"20.70"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"20.45","1":"20.45"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"20.88","1":"20.88"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"21.49","1":"21.49"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"21.75","1":"21.75"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"21.85","1":"21.85"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"21.01","1":"21.01"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"21.87","1":"21.87"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"21.90","1":"21.90"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"21.51","1":"21.51"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"21.95","1":"21.95"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"21.86","1":"21.86"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"21.20","1":"21.20"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"21.03","1":"21.03"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"21.89","1":"21.89"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"21.89","1":"21.89"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"21.94","1":"21.94"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"21.25","1":"21.25"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"20.52","1":"20.52"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"20.52","1":"20.52"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"21.75","1":"21.75"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"21.85","1":"21.85"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"21.11","1":"21.11"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"21.78","1":"21.78"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"21.85","1":"21.85"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"21.11","1":"21.11"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"21.55","1":"21.55"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"21.78","1":"21.78"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"21.97","1":"21.97"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"22.96","1":"22.96"},{"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":"22.16","1":"22.16"},{"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":"22.20","1":"22.20"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"22.59","1":"22.59"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"23.00","1":"23.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"22.80","1":"22.80"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"22.50","1":"22.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"22.50","1":"22.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"22.25","1":"22.25"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"22.01","1":"22.01"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"22.49","1":"22.49"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"22.50","1":"22.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"22.50","1":"22.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"22.49","1":"22.49"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"22.64","1":"22.64"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"22.17","1":"22.17"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"22.96","1":"22.96"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.42","1":"23.42"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"25.18","1":"25.18"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"27.07","1":"27.07"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"29.10","1":"29.10"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"28.49","1":"28.49"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"28.46","1":"28.46"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"27.96","1":"27.96"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"28.56","1":"28.56"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"28.68","1":"28.68"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"28.12","1":"28.12"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"23.59","1":"23.59"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"23.69","1":"23.69"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"23.95","1":"23.95"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"23.75","1":"23.75"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"24.45","1":"24.45"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"24.69","1":"24.69"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"24.20","1":"24.20"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"24.17","1":"24.17"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"23.91","1":"23.91"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"24.91","1":"24.91"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"25.11","1":"25.11"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"26.99","1":"26.99"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"27.50","1":"27.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"28.60","1":"28.60"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"29.00","1":"29.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"28.74","1":"28.74"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"29.55","1":"29.55"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"29.48","1":"29.48"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"29.38","1":"29.38"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"28.96","1":"28.96"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"29.13","1":"29.13"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"28.99","1":"28.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"29.35","1":"29.35"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"28.10","1":"28.10"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"28.99","1":"28.99"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"28.83","1":"28.83"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"28.10","1":"28.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"28.00","1":"28.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"28.33","1":"28.33"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"28.50","1":"28.50"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"28.00","1":"28.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"28.59","1":"28.59"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"30.73","1":"30.73"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"31.21","1":"31.21"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"32.65","1":"32.65"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"33.19","1":"33.19"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"34.03","1":"34.03"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"30.99","1":"30.99"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"30.86","1":"30.86"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"31.28","1":"31.28"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"31.50","1":"31.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"32.03","1":"32.03"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"32.30","1":"32.30"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"32.02","1":"32.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"32.80","1":"32.80"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"31.50","1":"31.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"32.00","1":"32.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"31.96","1":"31.96"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"32.49","1":"32.49"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"33.28","1":"33.28"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"33.90","1":"33.90"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"34.50","1":"34.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"35.00","1":"35.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"35.14","1":"35.14"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"35.12","1":"35.12"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"34.60","1":"34.60"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"35.44","1":"35.44"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"35.03","1":"35.03"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"35.65","1":"35.65"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"36.07","1":"36.07"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"36.23","1":"36.23"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"36.00","1":"36.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"35.98","1":"35.98"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"35.52","1":"35.52"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"34.82","1":"34.82"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"35.43","1":"35.43"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"36.47","1":"36.47"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"36.55","1":"36.55"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"35.01","1":"35.01"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"35.59","1":"35.59"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"36.28","1":"36.28"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"34.43","1":"34.43"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"34.99","1":"34.99"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"35.50","1":"35.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"35.45","1":"35.45"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"35.90","1":"35.90"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.19","1":"36.19"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"35.89","1":"35.89"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"35.99","1":"35.99"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"36.50","1":"36.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"36.16","1":"36.16"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"36.29","1":"36.29"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"36.04","1":"36.04"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"36.22","1":"36.22"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"36.01","1":"36.01"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"36.99","1":"36.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"36.38","1":"36.38"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"36.25","1":"36.25"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"36.84","1":"36.84"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"36.80","1":"36.80"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"36.99","1":"36.99"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"36.56","1":"36.56"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"35.21","1":"35.21"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"36.24","1":"36.24"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"37.00","1":"37.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"37.01","1":"37.01"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"36.80","1":"36.80"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"37.22","1":"37.22"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"36.97","1":"36.97"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"36.00","1":"36.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"36.20","1":"36.20"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"37.00","1":"37.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"36.56","1":"36.56"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"37.19","1":"37.19"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"37.01","1":"37.01"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"37.10","1":"37.10"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"37.35","1":"37.35"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"37.40","1":"37.40"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"38.01","1":"38.01"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"37.74","1":"37.74"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"37.55","1":"37.55"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"37.11","1":"37.11"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"37.10","1":"37.10"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"37.75","1":"37.75"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"37.66","1":"37.66"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"37.74","1":"37.74"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"38.98","1":"38.98"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"38.40","1":"38.40"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"38.37","1":"38.37"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"38.32","1":"38.32"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"38.52","1":"38.52"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"35.30","1":"35.30"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"34.95","1":"34.95"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"35.95","1":"35.95"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"34.65","1":"34.65"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"36.06","1":"36.06"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"35.94","1":"35.94"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"37.75","1":"37.75"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"36.09","1":"36.09"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"38.63","1":"38.63"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"41.53","1":"41.53"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"40.55","1":"40.55"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"41.30","1":"41.30"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"43.99","1":"43.99"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"43.21","1":"43.21"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"45.38","1":"45.38"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"48.45","1":"48.45"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"51.93","1":"51.93"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"55.81","1":"55.81"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"57.17","1":"57.17"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"55.22","1":"55.22"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"56.00","1":"56.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"55.15","1":"55.15"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"55.25","1":"55.25"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"53.55","1":"53.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"54.71","1":"54.71"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"54.89","1":"54.89"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"54.00","1":"54.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"50.88","1":"50.88"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"51.20","1":"51.20"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"50.37","1":"50.37"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"49.50","1":"49.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"49.36","1":"49.36"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"49.80","1":"49.80"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"48.45","1":"48.45"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"47.50","1":"47.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"46.64","1":"46.64"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"46.53","1":"46.53"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"46.40","1":"46.40"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"47.41","1":"47.41"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"47.63","1":"47.63"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"47.50","1":"47.50"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"48.63","1":"48.63"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"50.23","1":"50.23"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"50.71","1":"50.71"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"53.45","1":"53.45"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"54.68","1":"54.68"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"55.57","1":"55.57"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"57.21","1":"57.21"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"57.42","1":"57.42"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"58.49","1":"58.49"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"59.38","1":"59.38"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"58.95","1":"58.95"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"59.84","1":"59.84"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"59.47","1":"59.47"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"58.50","1":"58.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"59.02","1":"59.02"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"59.44","1":"59.44"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"59.02","1":"59.02"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"61.34","1":"61.34"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"62.48","1":"62.48"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"63.50","1":"63.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"63.01","1":"63.01"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"61.70","1":"61.70"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"61.50","1":"61.50"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"61.54","1":"61.54"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"61.68","1":"61.68"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"67.23","1":"67.23"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"72.02","1":"72.02"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"73.00","1":"73.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"70.60","1":"70.60"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"69.93","1":"69.93"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"69.96","1":"69.96"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"67.26","1":"67.26"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"66.47","1":"66.47"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"64.86","1":"64.86"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"65.84","1":"65.84"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"62.37","1":"62.37"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"62.82","1":"62.82"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"62.30","1":"62.30"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"61.51","1":"61.51"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"61.79","1":"61.79"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"61.66","1":"61.66"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"60.56","1":"60.56"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"60.51","1":"60.51"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"60.27","1":"60.27"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"59.68","1":"59.68"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"57.85","1":"57.85"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"58.05","1":"58.05"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"57.39","1":"57.39"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"57.01","1":"57.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"56.53","1":"56.53"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"55.78","1":"55.78"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"56.64","1":"56.64"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"56.91","1":"56.91"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"57.36","1":"57.36"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"59.21","1":"59.21"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"59.51","1":"59.51"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"61.50","1":"61.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"60.97","1":"60.97"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"60.61","1":"60.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"59.35","1":"59.35"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"61.00","1":"61.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"61.23","1":"61.23"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"58.94","1":"58.94"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"58.52","1":"58.52"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"58.00","1":"58.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"58.51","1":"58.51"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"58.05","1":"58.05"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"57.81","1":"57.81"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"57.57","1":"57.57"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"57.44","1":"57.44"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"58.00","1":"58.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"57.50","1":"57.50"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"59.44","1":"59.44"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"58.30","1":"58.30"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"57.02","1":"57.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"57.14","1":"57.14"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"57.86","1":"57.86"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"57.79","1":"57.79"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"57.33","1":"57.33"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"57.99","1":"57.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"61.68","1":"61.68"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"60.02","1":"60.02"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"59.00","1":"59.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"58.85","1":"58.85"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"58.01","1":"58.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"54.92","1":"54.92"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"55.83","1":"55.83"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"55.91","1":"55.91"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"56.04","1":"56.04"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"56.98","1":"56.98"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"58.74","1":"58.74"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"58.75","1":"58.75"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"57.07","1":"57.07"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"56.25","1":"56.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"55.99","1":"55.99"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"57.54","1":"57.54"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"57.54","1":"57.54"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"58.79","1":"58.79"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"57.72","1":"57.72"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"56.73","1":"56.73"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"57.10","1":"57.10"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"57.44","1":"57.44"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"57.99","1":"57.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"58.14","1":"58.14"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"57.20","1":"57.20"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"57.07","1":"57.07"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"55.53","1":"55.53"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"55.41","1":"55.41"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"53.01","1":"53.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"52.95","1":"52.95"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"53.00","1":"53.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"50.88","1":"50.88"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"48.52","1":"48.52"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"49.51","1":"49.51"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"49.94","1":"49.94"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"49.73","1":"49.73"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"50.00","1":"50.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"50.00","1":"50.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"50.00","1":"50.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"50.15","1":"50.15"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"50.78","1":"50.78"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"50.61","1":"50.61"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"50.35","1":"50.35"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"50.40","1":"50.40"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"50.72","1":"50.72"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"50.72","1":"50.72"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"49.15","1":"49.15"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"51.90","1":"51.90"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"50.69","1":"50.69"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"51.38","1":"51.38"}]}