{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"65.00","1":"65.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"64.75","1":"64.75"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"65.00","1":"65.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"65.75","1":"65.75"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"65.75","1":"65.75"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"66.25","1":"66.25"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"66.50","1":"66.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"70.50","1":"70.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"67.30","1":"67.30"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"68.25","1":"68.25"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"67.55","1":"67.55"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"68.25","1":"68.25"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"70.50","1":"70.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"73.50","1":"73.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"73.10","1":"73.10"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"73.50","1":"73.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"73.50","1":"73.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"72.00","1":"72.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"70.75","1":"70.75"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"71.00","1":"71.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"72.00","1":"72.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"71.25","1":"71.25"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"75.00","1":"75.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"75.00","1":"75.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"75.00","1":"75.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"74.50","1":"74.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"74.00","1":"74.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"73.05","1":"73.05"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"72.00","1":"72.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"71.25","1":"71.25"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"74.00","1":"74.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"73.00","1":"73.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"71.50","1":"71.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"71.00","1":"71.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"71.90","1":"71.90"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"70.75","1":"70.75"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"68.00","1":"68.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"72.75","1":"72.75"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"71.50","1":"71.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"72.50","1":"72.50"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"70.30","1":"70.30"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"69.25","1":"69.25"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"66.00","1":"66.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"63.00","1":"63.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"60.00","1":"60.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"57.00","1":"57.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"56.25","1":"56.25"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"53.65","1":"53.65"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"53.25","1":"53.25"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"53.25","1":"53.25"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"58.70","1":"58.70"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"62.50","1":"62.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"63.50","1":"63.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"64.00","1":"64.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"66.00","1":"66.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"64.00","1":"64.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"61.00","1":"61.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"57.95","1":"57.95"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"57.95","1":"57.95"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"59.00","1":"59.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"58.20","1":"58.20"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"59.50","1":"59.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"61.00","1":"61.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"60.00","1":"60.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"59.25","1":"59.25"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"60.00","1":"60.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"60.00","1":"60.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"58.50","1":"58.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"58.00","1":"58.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"60.50","1":"60.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"58.25","1":"58.25"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"58.75","1":"58.75"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"60.45","1":"60.45"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"58.50","1":"58.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"55.60","1":"55.60"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"58.30","1":"58.30"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"61.20","1":"61.20"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"59.05","1":"59.05"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"60.90","1":"60.90"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"61.70","1":"61.70"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"64.70","1":"64.70"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"67.90","1":"67.90"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"74.55","1":"74.55"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"74.55","1":"74.55"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"78.25","1":"78.25"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"82.15","1":"82.15"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"80.50","1":"80.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"78.00","1":"78.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"76.00","1":"76.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"75.00","1":"75.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"78.00","1":"78.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"81.90","1":"81.90"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"79.65","1":"79.65"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"79.75","1":"79.75"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"80.90","1":"80.90"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"77.05","1":"77.05"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"80.50","1":"80.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"80.55","1":"80.55"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"79.25","1":"79.25"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"81.00","1":"81.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"78.00","1":"78.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"78.00","1":"78.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"77.00","1":"77.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"77.50","1":"77.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"81.35","1":"81.35"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"79.30","1":"79.30"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"79.00","1":"79.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"82.15","1":"82.15"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"84.00","1":"84.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"83.00","1":"83.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"83.00","1":"83.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"81.00","1":"81.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"81.00","1":"81.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"81.00","1":"81.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"75.25","1":"75.25"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"78.00","1":"78.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"81.00","1":"81.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"80.90","1":"80.90"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"76.90","1":"76.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"73.10","1":"73.10"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"69.50","1":"69.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"72.45","1":"72.45"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"71.10","1":"71.10"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"72.00","1":"72.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"73.00","1":"73.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"70.95","1":"70.95"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"73.90","1":"73.90"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"74.00","1":"74.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"68.00","1":"68.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"69.00","1":"69.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"70.00","1":"70.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"70.00","1":"70.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"70.00","1":"70.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"70.00","1":"70.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"70.25","1":"70.25"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"67.25","1":"67.25"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"69.00","1":"69.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"70.00","1":"70.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"70.00","1":"70.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"70.10","1":"70.10"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"70.20","1":"70.20"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"73.20","1":"73.20"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"71.25","1":"71.25"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"70.00","1":"70.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"70.00","1":"70.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"70.25","1":"70.25"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"73.80","1":"73.80"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"75.00","1":"75.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"78.50","1":"78.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"75.05","1":"75.05"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"78.70","1":"78.70"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"82.60","1":"82.60"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"84.50","1":"84.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"84.00","1":"84.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"87.90","1":"87.90"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"85.00","1":"85.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"83.25","1":"83.25"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"86.00","1":"86.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"90.30","1":"90.30"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"90.00","1":"90.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"85.60","1":"85.60"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"84.50","1":"84.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"83.00","1":"83.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"84.00","1":"84.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"84.25","1":"84.25"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"85.00","1":"85.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"86.00","1":"86.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"85.00","1":"85.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"88.75","1":"88.75"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"89.90","1":"89.90"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"90.50","1":"90.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"93.00","1":"93.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"97.65","1":"97.65"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"96.00","1":"96.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"100.80","1":"100.80"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"105.80","1":"105.80"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"108.70","1":"108.70"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"113.80","1":"113.80"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"112.95","1":"112.95"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"114.00","1":"114.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"119.70","1":"119.70"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"124.40","1":"124.40"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"120.90","1":"120.90"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"124.40","1":"124.40"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"118.20","1":"118.20"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"122.00","1":"122.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"121.00","1":"121.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"121.00","1":"121.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"119.00","1":"119.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"115.00","1":"115.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"114.00","1":"114.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"112.05","1":"112.05"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"112.05","1":"112.05"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"117.65","1":"117.65"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"118.10","1":"118.10"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"121.95","1":"121.95"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"121.05","1":"121.05"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"124.80","1":"124.80"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"126.50","1":"126.50"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"126.05","1":"126.05"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"127.00","1":"127.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"133.00","1":"133.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"139.00","1":"139.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"132.05","1":"132.05"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"128.00","1":"128.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"125.30","1":"125.30"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"129.50","1":"129.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"135.95","1":"135.95"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"133.00","1":"133.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"126.35","1":"126.35"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"128.50","1":"128.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"132.90","1":"132.90"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"126.05","1":"126.05"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"129.90","1":"129.90"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"127.25","1":"127.25"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"127.90","1":"127.90"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"124.00","1":"124.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"124.00","1":"124.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"116.00","1":"116.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"121.80","1":"121.80"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"127.85","1":"127.85"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"134.20","1":"134.20"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"140.90","1":"140.90"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"136.90","1":"136.90"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"136.95","1":"136.95"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"139.80","1":"139.80"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"134.70","1":"134.70"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"137.00","1":"137.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"137.65","1":"137.65"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"139.35","1":"139.35"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"139.40","1":"139.40"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"138.90","1":"138.90"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"138.90","1":"138.90"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"137.90","1":"137.90"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"136.50","1":"136.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"135.50","1":"135.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"135.50","1":"135.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"134.00","1":"134.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"133.00","1":"133.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"89.55","1":"89.55"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"89.40","1":"89.40"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"88.95","1":"88.95"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"88.90","1":"88.90"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"87.50","1":"87.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"86.55","1":"86.55"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"86.50","1":"86.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"87.00","1":"87.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"87.25","1":"87.25"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"87.25","1":"87.25"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"88.30","1":"88.30"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"88.00","1":"88.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"87.50","1":"87.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"86.00","1":"86.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"88.50","1":"88.50"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"92.70","1":"92.70"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"97.00","1":"97.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"98.00","1":"98.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"102.90","1":"102.90"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"102.00","1":"102.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"101.95","1":"101.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"102.00","1":"102.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"99.70","1":"99.70"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"100.00","1":"100.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"101.25","1":"101.25"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"100.00","1":"100.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"99.65","1":"99.65"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"99.40","1":"99.40"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"101.45","1":"101.45"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"102.80","1":"102.80"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"103.50","1":"103.50"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"99.95","1":"99.95"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"101.50","1":"101.50"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"101.75","1":"101.75"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"104.00","1":"104.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"105.85","1":"105.85"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"101.00","1":"101.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"99.90","1":"99.90"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"94.95","1":"94.95"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"92.00","1":"92.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"89.00","1":"89.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"93.00","1":"93.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"97.65","1":"97.65"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"102.00","1":"102.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"96.90","1":"96.90"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"95.00","1":"95.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"96.15","1":"96.15"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"93.00","1":"93.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"97.65","1":"97.65"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"102.50","1":"102.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"106.00","1":"106.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"100.70","1":"100.70"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"105.00","1":"105.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"104.90","1":"104.90"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"102.60","1":"102.60"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"105.00","1":"105.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"105.85","1":"105.85"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"110.90","1":"110.90"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"112.90","1":"112.90"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"115.00","1":"115.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"120.75","1":"120.75"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"123.50","1":"123.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"122.40","1":"122.40"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"117.90","1":"117.90"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"117.00","1":"117.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"116.50","1":"116.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"115.00","1":"115.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"114.60","1":"114.60"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"115.00","1":"115.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"112.90","1":"112.90"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"113.00","1":"113.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"113.00","1":"113.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"114.70","1":"114.70"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"114.25","1":"114.25"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"114.50","1":"114.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"112.15","1":"112.15"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"117.75","1":"117.75"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"122.00","1":"122.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"119.50","1":"119.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"113.55","1":"113.55"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"109.00","1":"109.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"105.00","1":"105.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"110.25","1":"110.25"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"109.00","1":"109.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"108.50","1":"108.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"110.00","1":"110.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"107.65","1":"107.65"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"106.05","1":"106.05"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"105.00","1":"105.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"106.00","1":"106.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"106.00","1":"106.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"103.05","1":"103.05"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"102.00","1":"102.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"106.00","1":"106.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"103.00","1":"103.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"101.50","1":"101.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"102.30","1":"102.30"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"104.40","1":"104.40"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"104.85","1":"104.85"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"107.35","1":"107.35"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"104.00","1":"104.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"102.55","1":"102.55"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"100.10","1":"100.10"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"97.75","1":"97.75"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"96.00","1":"96.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"95.50","1":"95.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"92.00","1":"92.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"95.00","1":"95.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"93.75","1":"93.75"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"94.95","1":"94.95"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"95.95","1":"95.95"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"97.80","1":"97.80"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"95.00","1":"95.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"97.50","1":"97.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"97.50","1":"97.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"97.50","1":"97.50"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"94.20","1":"94.20"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"95.00","1":"95.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"93.10","1":"93.10"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"93.10","1":"93.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"93.90","1":"93.90"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"92.75","1":"92.75"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"89.95","1":"89.95"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"89.10","1":"89.10"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"90.60","1":"90.60"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"91.55","1":"91.55"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"91.55","1":"91.55"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"91.00","1":"91.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"90.00","1":"90.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"89.15","1":"89.15"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"90.00","1":"90.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"88.25","1":"88.25"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"83.85","1":"83.85"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"82.90","1":"82.90"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"84.25","1":"84.25"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"86.75","1":"86.75"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"88.15","1":"88.15"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"87.80","1":"87.80"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"91.60","1":"91.60"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"90.40","1":"90.40"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"93.50","1":"93.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"92.10","1":"92.10"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"93.40","1":"93.40"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"92.15","1":"92.15"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"95.00","1":"95.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"92.00","1":"92.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"91.00","1":"91.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"90.00","1":"90.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"88.00","1":"88.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"90.00","1":"90.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"89.05","1":"89.05"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"90.00","1":"90.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"88.00","1":"88.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"88.00","1":"88.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"89.25","1":"89.25"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"93.70","1":"93.70"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"98.35","1":"98.35"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"102.30","1":"102.30"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"107.40","1":"107.40"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"108.25","1":"108.25"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"113.66","1":"113.66"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"111.00","1":"111.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"105.45","1":"105.45"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"109.70","1":"109.70"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"114.00","1":"114.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"110.00","1":"110.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"108.00","1":"108.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"105.50","1":"105.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"110.00","1":"110.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"110.00","1":"110.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"107.00","1":"107.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"108.60","1":"108.60"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"104.95","1":"104.95"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"105.00","1":"105.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"106.49","1":"106.49"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"103.70","1":"103.70"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"98.52","1":"98.52"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"93.60","1":"93.60"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"95.00","1":"95.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"91.00","1":"91.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"94.75","1":"94.75"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"92.50","1":"92.50"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"87.90","1":"87.90"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"90.10","1":"90.10"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"94.60","1":"94.60"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"95.30","1":"95.30"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"94.50","1":"94.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"93.55","1":"93.55"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"93.50","1":"93.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"92.00","1":"92.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"89.99","1":"89.99"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"89.80","1":"89.80"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"92.00","1":"92.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"88.00","1":"88.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"88.80","1":"88.80"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"84.40","1":"84.40"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"92.80","1":"92.80"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"91.88","1":"91.88"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"90.97","1":"90.97"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"90.07","1":"90.07"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"89.17","1":"89.17"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"88.28","1":"88.28"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"87.40","1":"87.40"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"83.03","1":"83.03"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"78.88","1":"78.88"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"74.94","1":"74.94"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"71.20","1":"71.20"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"72.70","1":"72.70"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"73.80","1":"73.80"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"75.60","1":"75.60"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"76.45","1":"76.45"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"76.95","1":"76.95"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"76.70","1":"76.70"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"75.00","1":"75.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"72.50","1":"72.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"74.95","1":"74.95"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"71.30","1":"71.30"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"67.75","1":"67.75"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"64.50","1":"64.50"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"65.00","1":"65.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"61.75","1":"61.75"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"63.00","1":"63.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"62.75","1":"62.75"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"62.00","1":"62.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"61.90","1":"61.90"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"60.99","1":"60.99"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"61.92","1":"61.92"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"63.50","1":"63.50"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"62.00","1":"62.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"59.00","1":"59.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"58.29","1":"58.29"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"57.99","1":"57.99"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"60.70","1":"60.70"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"60.70","1":"60.70"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"60.70","1":"60.70"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"60.70","1":"60.70"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"60.70","1":"60.70"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"52.78","1":"52.78"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"50.15","1":"50.15"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"38.82","1":"38.82"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"33.29","1":"33.29"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"33.99","1":"33.99"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"32.86","1":"32.86"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"31.22","1":"31.22"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"29.66","1":"29.66"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"28.18","1":"28.18"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"29.58","1":"29.58"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"28.11","1":"28.11"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"29.45","1":"29.45"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"30.91","1":"30.91"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"31.90","1":"31.90"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"31.29","1":"31.29"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"31.78","1":"31.78"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"33.36","1":"33.36"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"34.00","1":"34.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"34.25","1":"34.25"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"34.00","1":"34.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"33.99","1":"33.99"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"32.52","1":"32.52"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"31.01","1":"31.01"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"31.98","1":"31.98"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"30.41","1":"30.41"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"31.49","1":"31.49"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"30.01","1":"30.01"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"28.75","1":"28.75"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"28.85","1":"28.85"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"27.41","1":"27.41"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"26.04","1":"26.04"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"24.74","1":"24.74"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"24.90","1":"24.90"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"24.20","1":"24.20"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"24.00","1":"24.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"23.25","1":"23.25"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"22.63","1":"22.63"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"23.50","1":"23.50"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"24.31","1":"24.31"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"23.16","1":"23.16"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"22.79","1":"22.79"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"22.00","1":"22.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"23.04","1":"23.04"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"24.09","1":"24.09"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"24.90","1":"24.90"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"25.94","1":"25.94"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"27.23","1":"27.23"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"27.55","1":"27.55"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"27.30","1":"27.30"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"27.00","1":"27.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"26.25","1":"26.25"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"27.40","1":"27.40"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"27.63","1":"27.63"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"27.10","1":"27.10"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"26.50","1":"26.50"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"26.00","1":"26.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"26.99","1":"26.99"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"27.25","1":"27.25"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"27.00","1":"27.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"27.00","1":"27.00"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"25.65","1":"25.65"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"25.38","1":"25.38"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"25.00","1":"25.00"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"26.13","1":"26.13"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"27.43","1":"27.43"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"26.50","1":"26.50"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"26.11","1":"26.11"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"25.14","1":"25.14"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"25.48","1":"25.48"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"25.00","1":"25.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"25.71","1":"25.71"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"25.00","1":"25.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"24.61","1":"24.61"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"23.50","1":"23.50"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"24.66","1":"24.66"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"25.00","1":"25.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"24.90","1":"24.90"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"23.77","1":"23.77"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"24.00","1":"24.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"23.70","1":"23.70"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"24.14","1":"24.14"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"24.10","1":"24.10"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"24.00","1":"24.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"24.93","1":"24.93"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"24.09","1":"24.09"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"23.01","1":"23.01"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"23.00","1":"23.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"21.85","1":"21.85"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"22.79","1":"22.79"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"22.07","1":"22.07"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"22.93","1":"22.93"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"23.10","1":"23.10"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"24.20","1":"24.20"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"24.12","1":"24.12"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"23.15","1":"23.15"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"22.50","1":"22.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"23.03","1":"23.03"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"24.18","1":"24.18"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"24.59","1":"24.59"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"25.45","1":"25.45"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"26.38","1":"26.38"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"25.81","1":"25.81"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"26.00","1":"26.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"24.70","1":"24.70"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"23.47","1":"23.47"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"22.95","1":"22.95"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"22.61","1":"22.61"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"22.75","1":"22.75"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"23.88","1":"23.88"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"24.76","1":"24.76"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"24.54","1":"24.54"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"24.08","1":"24.08"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"22.89","1":"22.89"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"23.01","1":"23.01"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"22.21","1":"22.21"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"23.13","1":"23.13"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"23.79","1":"23.79"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"23.86","1":"23.86"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"23.50","1":"23.50"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"22.91","1":"22.91"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"23.37","1":"23.37"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"22.56","1":"22.56"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"22.48","1":"22.48"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"23.60","1":"23.60"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"23.80","1":"23.80"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"23.70","1":"23.70"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"23.37","1":"23.37"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"23.42","1":"23.42"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"22.76","1":"22.76"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"23.00","1":"23.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"24.06","1":"24.06"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"23.01","1":"23.01"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"22.25","1":"22.25"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"22.30","1":"22.30"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"22.55","1":"22.55"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"21.49","1":"21.49"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"22.28","1":"22.28"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"22.13","1":"22.13"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"22.79","1":"22.79"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"21.99","1":"21.99"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"22.48","1":"22.48"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"21.68","1":"21.68"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"20.60","1":"20.60"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"20.08","1":"20.08"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"20.20","1":"20.20"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"20.00","1":"20.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"19.86","1":"19.86"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"20.48","1":"20.48"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"20.00","1":"20.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"20.48","1":"20.48"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"19.62","1":"19.62"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"19.69","1":"19.69"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"20.00","1":"20.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"19.39","1":"19.39"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"18.63","1":"18.63"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"18.89","1":"18.89"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"18.50","1":"18.50"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"18.85","1":"18.85"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"18.30","1":"18.30"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"18.61","1":"18.61"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"18.61","1":"18.61"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"18.61","1":"18.61"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"17.98","1":"17.98"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"18.74","1":"18.74"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"18.85","1":"18.85"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"18.94","1":"18.94"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"18.16","1":"18.16"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"18.45","1":"18.45"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"18.70","1":"18.70"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"18.76","1":"18.76"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"18.70","1":"18.70"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"18.15","1":"18.15"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"19.13","1":"19.13"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"19.60","1":"19.60"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"19.50","1":"19.50"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"18.64","1":"18.64"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"18.99","1":"18.99"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"19.15","1":"19.15"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"18.35","1":"18.35"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"18.00","1":"18.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"18.02","1":"18.02"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"17.80","1":"17.80"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"18.75","1":"18.75"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"18.02","1":"18.02"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"18.08","1":"18.08"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"18.94","1":"18.94"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"18.84","1":"18.84"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"17.98","1":"17.98"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"18.65","1":"18.65"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"18.65","1":"18.65"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"19.29","1":"19.29"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"18.75","1":"18.75"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"19.40","1":"19.40"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"20.33","1":"20.33"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"19.32","1":"19.32"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"18.70","1":"18.70"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"18.05","1":"18.05"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"18.00","1":"18.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"17.05","1":"17.05"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"17.15","1":"17.15"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"17.31","1":"17.31"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"18.25","1":"18.25"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"18.80","1":"18.80"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"18.80","1":"18.80"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"17.90","1":"17.90"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"18.00","1":"18.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"17.96","1":"17.96"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"17.00","1":"17.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"16.50","1":"16.50"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"16.16","1":"16.16"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"16.35","1":"16.35"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"16.00","1":"16.00"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"16.35","1":"16.35"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"17.35","1":"17.35"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"18.35","1":"18.35"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"19.05","1":"19.05"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"19.71","1":"19.71"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"19.26","1":"19.26"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"19.96","1":"19.96"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"19.40","1":"19.40"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"19.54","1":"19.54"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"20.45","1":"20.45"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"19.50","1":"19.50"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"20.35","1":"20.35"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"19.50","1":"19.50"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"20.15","1":"20.15"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"20.37","1":"20.37"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"19.62","1":"19.62"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"20.22","1":"20.22"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"19.45","1":"19.45"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"20.25","1":"20.25"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"18.61","1":"18.61"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"19.25","1":"19.25"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"18.27","1":"18.27"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"17.40","1":"17.40"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"18.44","1":"18.44"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"18.44","1":"18.44"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"17.51","1":"17.51"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"17.80","1":"17.80"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"17.25","1":"17.25"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"18.24","1":"18.24"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"17.25","1":"17.25"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"16.48","1":"16.48"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"17.25","1":"17.25"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"17.80","1":"17.80"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"18.80","1":"18.80"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"18.96","1":"18.96"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"19.50","1":"19.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"19.89","1":"19.89"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"18.89","1":"18.89"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"19.80","1":"19.80"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"18.80","1":"18.80"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"18.80","1":"18.80"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"19.93","1":"19.93"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"19.50","1":"19.50"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"18.65","1":"18.65"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"17.69","1":"17.69"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"17.11","1":"17.11"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"17.98","1":"17.98"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"18.98","1":"18.98"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"19.70","1":"19.70"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"18.76","1":"18.76"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"18.60","1":"18.60"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"18.51","1":"18.51"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"18.02","1":"18.02"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"17.59","1":"17.59"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"17.80","1":"17.80"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"18.75","1":"18.75"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"19.74","1":"19.74"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"19.90","1":"19.90"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"20.40","1":"20.40"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"19.40","1":"19.40"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"19.61","1":"19.61"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"18.99","1":"18.99"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"18.04","1":"18.04"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"17.35","1":"17.35"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"17.00","1":"17.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"16.33","1":"16.33"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"16.05","1":"16.05"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"16.55","1":"16.55"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"17.55","1":"17.55"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"16.70","1":"16.70"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"16.68","1":"16.68"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"16.60","1":"16.60"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"17.40","1":"17.40"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"15.56","1":"15.56"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"14.76","1":"14.76"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"14.00","1":"14.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"13.28","1":"13.28"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"12.81","1":"12.81"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"12.59","1":"12.59"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"13.58","1":"13.58"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"12.72","1":"12.72"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"12.60","1":"12.60"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"13.52","1":"13.52"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"13.30","1":"13.30"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"13.76","1":"13.76"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"13.76","1":"13.76"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"14.40","1":"14.40"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"14.89","1":"14.89"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"15.35","1":"15.35"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"14.45","1":"14.45"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"13.70","1":"13.70"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"13.01","1":"13.01"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"14.80","1":"14.80"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"13.93","1":"13.93"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"14.05","1":"14.05"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"15.00","1":"15.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"15.01","1":"15.01"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"15.40","1":"15.40"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"16.40","1":"16.40"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"16.00","1":"16.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"16.90","1":"16.90"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"16.00","1":"16.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"16.00","1":"16.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"16.19","1":"16.19"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"16.00","1":"16.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"15.10","1":"15.10"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"16.06","1":"16.06"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"16.48","1":"16.48"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"16.06","1":"16.06"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"17.06","1":"17.06"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"17.50","1":"17.50"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"16.51","1":"16.51"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"17.51","1":"17.51"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"17.50","1":"17.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"17.95","1":"17.95"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"17.90","1":"17.90"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"17.80","1":"17.80"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"17.89","1":"17.89"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"18.16","1":"18.16"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"18.00","1":"18.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"17.49","1":"17.49"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"17.96","1":"17.96"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"18.14","1":"18.14"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"18.13","1":"18.13"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"17.26","1":"17.26"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"17.26","1":"17.26"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"17.30","1":"17.30"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"17.50","1":"17.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"17.88","1":"17.88"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"18.25","1":"18.25"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"17.31","1":"17.31"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"17.25","1":"17.25"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"18.25","1":"18.25"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"19.25","1":"19.25"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"20.25","1":"20.25"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"21.26","1":"21.26"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"22.32","1":"22.32"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"23.43","1":"23.43"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"24.60","1":"24.60"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"25.83","1":"25.83"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"24.57","1":"24.57"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"23.35","1":"23.35"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"22.25","1":"22.25"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"23.17","1":"23.17"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"23.88","1":"23.88"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"23.60","1":"23.60"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"24.00","1":"24.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"24.47","1":"24.47"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"23.90","1":"23.90"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"24.49","1":"24.49"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"23.99","1":"23.99"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"24.40","1":"24.40"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"22.71","1":"22.71"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"22.00","1":"22.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"22.50","1":"22.50"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"23.45","1":"23.45"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"24.62","1":"24.62"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"25.81","1":"25.81"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"26.75","1":"26.75"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"26.15","1":"26.15"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"25.16","1":"25.16"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"26.11","1":"26.11"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"26.00","1":"26.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"27.29","1":"27.29"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"28.65","1":"28.65"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"30.08","1":"30.08"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"31.58","1":"31.58"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"30.90","1":"30.90"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"29.36","1":"29.36"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"29.14","1":"29.14"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"30.59","1":"30.59"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"32.11","1":"32.11"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"31.87","1":"31.87"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"30.91","1":"30.91"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"32.39","1":"32.39"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"32.91","1":"32.91"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"32.06","1":"32.06"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"31.61","1":"31.61"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"31.05","1":"31.05"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"29.67","1":"29.67"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"30.34","1":"30.34"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"30.14","1":"30.14"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"29.12","1":"29.12"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"29.12","1":"29.12"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"29.00","1":"29.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"30.24","1":"30.24"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"29.61","1":"29.61"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"31.09","1":"31.09"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"29.85","1":"29.85"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"29.72","1":"29.72"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"29.11","1":"29.11"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"29.85","1":"29.85"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"29.13","1":"29.13"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"29.23","1":"29.23"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"29.01","1":"29.01"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"29.01","1":"29.01"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"28.78","1":"28.78"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"29.03","1":"29.03"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"28.59","1":"28.59"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"29.15","1":"29.15"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"29.15","1":"29.15"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"28.73","1":"28.73"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"29.00","1":"29.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"29.48","1":"29.48"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"29.48","1":"29.48"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"29.48","1":"29.48"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"28.28","1":"28.28"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"28.28","1":"28.28"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"29.68","1":"29.68"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"28.81","1":"28.81"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"29.99","1":"29.99"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"30.69","1":"30.69"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"30.99","1":"30.99"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"30.99","1":"30.99"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"30.02","1":"30.02"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"30.02","1":"30.02"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"29.72","1":"29.72"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"30.61","1":"30.61"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"30.61","1":"30.61"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"29.28","1":"29.28"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"29.28","1":"29.28"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"29.28","1":"29.28"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"29.95","1":"29.95"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"31.02","1":"31.02"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"30.62","1":"30.62"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"30.62","1":"30.62"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"29.22","1":"29.22"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"28.89","1":"28.89"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"28.89","1":"28.89"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"28.04","1":"28.04"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"28.04","1":"28.04"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"28.45","1":"28.45"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"27.23","1":"27.23"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"27.97","1":"27.97"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"28.34","1":"28.34"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"28.34","1":"28.34"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"28.34","1":"28.34"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"28.49","1":"28.49"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"28.49","1":"28.49"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"27.80","1":"27.80"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"28.63","1":"28.63"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"28.00","1":"28.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"28.62","1":"28.62"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"28.62","1":"28.62"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"27.31","1":"27.31"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"27.31","1":"27.31"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"28.00","1":"28.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"27.10","1":"27.10"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"27.10","1":"27.10"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"27.85","1":"27.85"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"27.77","1":"27.77"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"27.77","1":"27.77"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"27.00","1":"27.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"27.25","1":"27.25"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"27.25","1":"27.25"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"27.55","1":"27.55"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"26.81","1":"26.81"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"26.60","1":"26.60"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"25.60","1":"25.60"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"25.01","1":"25.01"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"25.55","1":"25.55"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"25.90","1":"25.90"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"26.09","1":"26.09"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"26.65","1":"26.65"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"27.43","1":"27.43"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"27.32","1":"27.32"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"25.96","1":"25.96"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"25.84","1":"25.84"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"25.84","1":"25.84"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"25.28","1":"25.28"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"25.00","1":"25.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"26.23","1":"26.23"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"26.23","1":"26.23"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"26.23","1":"26.23"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"26.23","1":"26.23"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"25.50","1":"25.50"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"26.00","1":"26.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"25.25","1":"25.25"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"24.15","1":"24.15"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"25.33","1":"25.33"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"26.45","1":"26.45"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"27.34","1":"27.34"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"26.50","1":"26.50"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"26.50","1":"26.50"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"27.78","1":"27.78"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"28.96","1":"28.96"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"27.57","1":"27.57"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"27.57","1":"27.57"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"27.57","1":"27.57"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"27.00","1":"27.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"27.00","1":"27.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"27.00","1":"27.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"27.00","1":"27.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"28.20","1":"28.20"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"29.49","1":"29.49"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"28.02","1":"28.02"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"26.62","1":"26.62"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"26.45","1":"26.45"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"26.45","1":"26.45"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"26.30","1":"26.30"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"26.30","1":"26.30"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"25.92","1":"25.92"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"25.92","1":"25.92"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"24.63","1":"24.63"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"25.70","1":"25.70"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"24.42","1":"24.42"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"23.20","1":"23.20"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"22.04","1":"22.04"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"21.38","1":"21.38"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"21.38","1":"21.38"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"21.50","1":"21.50"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"21.99","1":"21.99"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"21.99","1":"21.99"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"21.99","1":"21.99"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"20.90","1":"20.90"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"21.90","1":"21.90"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"21.32","1":"21.32"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"22.14","1":"22.14"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"22.00","1":"22.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"22.00","1":"22.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"21.02","1":"21.02"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"21.89","1":"21.89"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"22.00","1":"22.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"22.00","1":"22.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"22.00","1":"22.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"22.00","1":"22.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"22.58","1":"22.58"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"20.47","1":"20.47"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"20.47","1":"20.47"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"20.96","1":"20.96"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"20.50","1":"20.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"20.50","1":"20.50"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"20.50","1":"20.50"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"20.50","1":"20.50"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"20.50","1":"20.50"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"20.50","1":"20.50"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"20.50","1":"20.50"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"21.39","1":"21.39"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"21.99","1":"21.99"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"19.35","1":"19.35"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"19.35","1":"19.35"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"19.35","1":"19.35"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"19.35","1":"19.35"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"19.35","1":"19.35"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"19.35","1":"19.35"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"19.35","1":"19.35"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"18.45","1":"18.45"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"18.55","1":"18.55"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"17.97","1":"17.97"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"17.98","1":"17.98"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"17.00","1":"17.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"16.37","1":"16.37"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"16.37","1":"16.37"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"16.37","1":"16.37"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"16.25","1":"16.25"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"15.80","1":"15.80"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"14.89","1":"14.89"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"15.84","1":"15.84"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"15.87","1":"15.87"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"15.40","1":"15.40"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"14.79","1":"14.79"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"14.08","1":"14.08"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"14.01","1":"14.01"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"13.89","1":"13.89"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"14.43","1":"14.43"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"14.03","1":"14.03"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"14.78","1":"14.78"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"14.90","1":"14.90"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"15.90","1":"15.90"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"16.90","1":"16.90"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"17.90","1":"17.90"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"17.33","1":"17.33"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"17.33","1":"17.33"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"17.16","1":"17.16"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"16.57","1":"16.57"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"17.50","1":"17.50"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"18.50","1":"18.50"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"18.50","1":"18.50"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"19.50","1":"19.50"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"19.87","1":"19.87"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"20.87","1":"20.87"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"20.01","1":"20.01"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"20.99","1":"20.99"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"21.64","1":"21.64"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"21.64","1":"21.64"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"20.61","1":"20.61"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"21.64","1":"21.64"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"21.64","1":"21.64"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"20.62","1":"20.62"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"19.72","1":"19.72"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"20.00","1":"20.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"20.99","1":"20.99"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"20.02","1":"20.02"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"20.00","1":"20.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"20.00","1":"20.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"19.95","1":"19.95"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"19.28","1":"19.28"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"19.28","1":"19.28"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"18.28","1":"18.28"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"17.28","1":"17.28"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"17.00","1":"17.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"18.00","1":"18.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"17.07","1":"17.07"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"18.07","1":"18.07"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"18.88","1":"18.88"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"19.88","1":"19.88"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"19.19","1":"19.19"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"19.19","1":"19.19"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"18.54","1":"18.54"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"19.00","1":"19.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"18.14","1":"18.14"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"18.14","1":"18.14"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"17.60","1":"17.60"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"17.60","1":"17.60"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"17.60","1":"17.60"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"17.01","1":"17.01"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"17.74","1":"17.74"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"18.00","1":"18.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"18.02","1":"18.02"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"18.93","1":"18.93"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"18.93","1":"18.93"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"19.93","1":"19.93"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"20.93","1":"20.93"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"20.22","1":"20.22"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"19.25","1":"19.25"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"19.25","1":"19.25"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"19.25","1":"19.25"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"18.55","1":"18.55"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"19.41","1":"19.41"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"20.25","1":"20.25"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"21.26","1":"21.26"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"21.26","1":"21.26"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"21.99","1":"21.99"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"20.93","1":"20.93"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"20.03","1":"20.03"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"21.73","1":"21.73"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"22.13","1":"22.13"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"21.47","1":"21.47"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"21.47","1":"21.47"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"21.47","1":"21.47"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"21.47","1":"21.47"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"22.49","1":"22.49"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"22.49","1":"22.49"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"22.70","1":"22.70"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"22.70","1":"22.70"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"22.70","1":"22.70"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"22.70","1":"22.70"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"23.25","1":"23.25"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"22.27","1":"22.27"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"22.99","1":"22.99"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"23.45","1":"23.45"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"23.70","1":"23.70"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"22.52","1":"22.52"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"21.40","1":"21.40"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"20.34","1":"20.34"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"20.50","1":"20.50"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"19.55","1":"19.55"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"18.55","1":"18.55"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"18.20","1":"18.20"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"19.20","1":"19.20"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"20.19","1":"20.19"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"20.50","1":"20.50"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"20.00","1":"20.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"20.34","1":"20.34"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"19.34","1":"19.34"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"20.34","1":"20.34"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"21.00","1":"21.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"21.21","1":"21.21"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"20.39","1":"20.39"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"21.40","1":"21.40"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"22.47","1":"22.47"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"23.59","1":"23.59"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"23.00","1":"23.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"22.09","1":"22.09"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"21.57","1":"21.57"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"21.44","1":"21.44"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"22.50","1":"22.50"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"21.75","1":"21.75"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"22.83","1":"22.83"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"22.83","1":"22.83"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"23.75","1":"23.75"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"23.25","1":"23.25"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"23.25","1":"23.25"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"23.25","1":"23.25"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"23.25","1":"23.25"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"23.50","1":"23.50"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"24.67","1":"24.67"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"24.51","1":"24.51"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"25.73","1":"25.73"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"27.01","1":"27.01"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"28.36","1":"28.36"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"28.92","1":"28.92"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"30.36","1":"30.36"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"29.15","1":"29.15"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"27.70","1":"27.70"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"27.00","1":"27.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"25.75","1":"25.75"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"24.99","1":"24.99"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"26.23","1":"26.23"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"27.00","1":"27.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"26.50","1":"26.50"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"25.26","1":"25.26"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"26.48","1":"26.48"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"27.78","1":"27.78"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"26.40","1":"26.40"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"27.72","1":"27.72"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"28.40","1":"28.40"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"27.50","1":"27.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"26.50","1":"26.50"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"26.50","1":"26.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"27.80","1":"27.80"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"26.41","1":"26.41"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"27.73","1":"27.73"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"27.65","1":"27.65"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"26.50","1":"26.50"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"27.41","1":"27.41"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"28.45","1":"28.45"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"27.03","1":"27.03"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"25.68","1":"25.68"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"24.40","1":"24.40"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"23.18","1":"23.18"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"22.03","1":"22.03"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"23.10","1":"23.10"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"23.03","1":"23.03"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"21.90","1":"21.90"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"20.90","1":"20.90"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"20.68","1":"20.68"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"21.71","1":"21.71"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"21.00","1":"21.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"20.12","1":"20.12"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"20.97","1":"20.97"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"20.25","1":"20.25"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"20.00","1":"20.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"20.00","1":"20.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"19.66","1":"19.66"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"19.00","1":"19.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"18.31","1":"18.31"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"18.11","1":"18.11"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"19.11","1":"19.11"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"20.11","1":"20.11"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"20.07","1":"20.07"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"20.30","1":"20.30"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"20.50","1":"20.50"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"20.00","1":"20.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"20.00","1":"20.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"21.00","1":"21.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"20.09","1":"20.09"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"21.00","1":"21.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"22.02","1":"22.02"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"22.00","1":"22.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"22.72","1":"22.72"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"22.95","1":"22.95"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"22.02","1":"22.02"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"22.05","1":"22.05"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"22.05","1":"22.05"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"21.01","1":"21.01"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"20.90","1":"20.90"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"20.49","1":"20.49"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"20.01","1":"20.01"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"20.85","1":"20.85"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"21.89","1":"21.89"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"22.70","1":"22.70"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"21.57","1":"21.57"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"23.29","1":"23.29"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"23.80","1":"23.80"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"24.49","1":"24.49"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"23.27","1":"23.27"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"23.53","1":"23.53"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"24.60","1":"24.60"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"25.47","1":"25.47"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"24.21","1":"24.21"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"23.00","1":"23.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"22.00","1":"22.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"22.75","1":"22.75"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"23.25","1":"23.25"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"23.50","1":"23.50"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"24.67","1":"24.67"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"25.90","1":"25.90"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"26.79","1":"26.79"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"26.00","1":"26.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"24.70","1":"24.70"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"23.50","1":"23.50"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"22.35","1":"22.35"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"22.35","1":"22.35"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"23.46","1":"23.46"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"24.20","1":"24.20"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"25.41","1":"25.41"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"25.50","1":"25.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"25.50","1":"25.50"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"25.49","1":"25.49"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"26.76","1":"26.76"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"28.09","1":"28.09"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"29.49","1":"29.49"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"29.90","1":"29.90"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"29.00","1":"29.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"29.83","1":"29.83"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"29.50","1":"29.50"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"29.20","1":"29.20"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"30.07","1":"30.07"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"29.70","1":"29.70"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"30.78","1":"30.78"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"31.62","1":"31.62"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"31.16","1":"31.16"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"31.00","1":"31.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"31.20","1":"31.20"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"31.00","1":"31.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"29.87","1":"29.87"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"31.36","1":"31.36"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"32.92","1":"32.92"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"31.34","1":"31.34"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"30.53","1":"30.53"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"13.42","1":"13.42"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"14.42","1":"14.42"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"14.41","1":"14.41"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"13.52","1":"13.52"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"13.40","1":"13.40"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"13.70","1":"13.70"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"13.60","1":"13.60"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"13.45","1":"13.45"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"13.50","1":"13.50"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"13.54","1":"13.54"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"13.09","1":"13.09"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"12.90","1":"12.90"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"12.16","1":"12.16"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"12.20","1":"12.20"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"13.20","1":"13.20"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"14.08","1":"14.08"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"13.84","1":"13.84"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"13.75","1":"13.75"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"13.35","1":"13.35"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"13.31","1":"13.31"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"13.81","1":"13.81"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"13.53","1":"13.53"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"13.61","1":"13.61"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"14.03","1":"14.03"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"14.66","1":"14.66"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"14.70","1":"14.70"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"14.30","1":"14.30"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"14.02","1":"14.02"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"14.26","1":"14.26"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"14.45","1":"14.45"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"13.84","1":"13.84"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"14.00","1":"14.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"14.05","1":"14.05"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"14.28","1":"14.28"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"15.28","1":"15.28"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"16.28","1":"16.28"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"15.81","1":"15.81"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"15.50","1":"15.50"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"15.50","1":"15.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"16.50","1":"16.50"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"16.66","1":"16.66"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"16.99","1":"16.99"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"17.70","1":"17.70"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"17.30","1":"17.30"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"17.31","1":"17.31"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"17.22","1":"17.22"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"17.29","1":"17.29"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"17.02","1":"17.02"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"16.65","1":"16.65"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"17.65","1":"17.65"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"18.65","1":"18.65"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"18.64","1":"18.64"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"17.98","1":"17.98"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"18.50","1":"18.50"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"20.50","1":"20.50"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"21.52","1":"21.52"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"22.59","1":"22.59"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"23.71","1":"23.71"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"22.61","1":"22.61"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"21.50","1":"21.50"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"20.85","1":"20.85"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"20.23","1":"20.23"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"20.06","1":"20.06"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"19.74","1":"19.74"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"20.01","1":"20.01"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"20.13","1":"20.13"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"19.68","1":"19.68"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"19.71","1":"19.71"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"19.58","1":"19.58"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"19.27","1":"19.27"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"18.83","1":"18.83"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"18.53","1":"18.53"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"17.85","1":"17.85"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"17.00","1":"17.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"16.63","1":"16.63"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"17.06","1":"17.06"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"17.10","1":"17.10"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"16.66","1":"16.66"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"16.49","1":"16.49"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"15.91","1":"15.91"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"16.19","1":"16.19"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"16.05","1":"16.05"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"15.94","1":"15.94"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"16.94","1":"16.94"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"17.53","1":"17.53"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"17.20","1":"17.20"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"17.35","1":"17.35"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"18.04","1":"18.04"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"17.65","1":"17.65"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"17.48","1":"17.48"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"17.40","1":"17.40"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"17.44","1":"17.44"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"17.77","1":"17.77"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"18.77","1":"18.77"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"19.11","1":"19.11"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"18.84","1":"18.84"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"18.78","1":"18.78"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"18.51","1":"18.51"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"18.81","1":"18.81"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"18.76","1":"18.76"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"18.15","1":"18.15"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"18.01","1":"18.01"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"17.90","1":"17.90"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"17.82","1":"17.82"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"18.13","1":"18.13"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"18.17","1":"18.17"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"19.08","1":"19.08"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"19.48","1":"19.48"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"19.15","1":"19.15"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"19.01","1":"19.01"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"18.86","1":"18.86"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"18.77","1":"18.77"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"18.47","1":"18.47"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"18.80","1":"18.80"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"18.48","1":"18.48"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"18.31","1":"18.31"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"18.67","1":"18.67"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"19.00","1":"19.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"18.76","1":"18.76"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"18.93","1":"18.93"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"19.00","1":"19.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"18.22","1":"18.22"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"18.03","1":"18.03"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"17.92","1":"17.92"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"18.36","1":"18.36"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"17.71","1":"17.71"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"17.09","1":"17.09"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"16.86","1":"16.86"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"17.01","1":"17.01"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"17.05","1":"17.05"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"17.00","1":"17.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"17.00","1":"17.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"17.20","1":"17.20"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"17.97","1":"17.97"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"17.64","1":"17.64"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"17.98","1":"17.98"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"18.00","1":"18.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"17.42","1":"17.42"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"17.31","1":"17.31"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"17.50","1":"17.50"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"17.18","1":"17.18"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"17.45","1":"17.45"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"17.60","1":"17.60"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"18.51","1":"18.51"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"18.49","1":"18.49"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"18.08","1":"18.08"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"17.98","1":"17.98"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"17.46","1":"17.46"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"17.29","1":"17.29"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"17.22","1":"17.22"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"17.24","1":"17.24"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"17.40","1":"17.40"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"17.41","1":"17.41"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"17.54","1":"17.54"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"17.01","1":"17.01"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"17.35","1":"17.35"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"16.58","1":"16.58"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"16.60","1":"16.60"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"16.62","1":"16.62"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"17.62","1":"17.62"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"18.62","1":"18.62"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"19.62","1":"19.62"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"19.12","1":"19.12"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"18.86","1":"18.86"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"18.52","1":"18.52"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"18.30","1":"18.30"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"18.26","1":"18.26"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"18.80","1":"18.80"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"18.65","1":"18.65"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"18.78","1":"18.78"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"18.50","1":"18.50"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"17.96","1":"17.96"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"18.25","1":"18.25"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"18.30","1":"18.30"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"18.25","1":"18.25"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"17.95","1":"17.95"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"18.14","1":"18.14"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"17.98","1":"17.98"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"17.73","1":"17.73"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"17.60","1":"17.60"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"17.94","1":"17.94"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"17.71","1":"17.71"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"17.79","1":"17.79"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"16.79","1":"16.79"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"16.60","1":"16.60"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"16.08","1":"16.08"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"16.78","1":"16.78"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"16.95","1":"16.95"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"15.95","1":"15.95"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"15.68","1":"15.68"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"15.97","1":"15.97"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"16.01","1":"16.01"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"16.10","1":"16.10"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"15.90","1":"15.90"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"16.21","1":"16.21"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"16.10","1":"16.10"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"16.66","1":"16.66"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"16.35","1":"16.35"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"16.04","1":"16.04"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"15.75","1":"15.75"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"15.75","1":"15.75"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"16.27","1":"16.27"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"16.30","1":"16.30"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"16.56","1":"16.56"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"16.51","1":"16.51"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"16.29","1":"16.29"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"16.10","1":"16.10"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"15.95","1":"15.95"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"16.00","1":"16.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"15.79","1":"15.79"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"16.40","1":"16.40"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"17.40","1":"17.40"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"18.40","1":"18.40"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"18.16","1":"18.16"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"17.85","1":"17.85"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"17.51","1":"17.51"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"18.51","1":"18.51"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"19.16","1":"19.16"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"20.12","1":"20.12"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"19.73","1":"19.73"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"19.55","1":"19.55"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"20.55","1":"20.55"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"20.20","1":"20.20"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"21.04","1":"21.04"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"21.25","1":"21.25"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"21.55","1":"21.55"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"21.05","1":"21.05"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"20.98","1":"20.98"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"22.02","1":"22.02"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"23.11","1":"23.11"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"24.15","1":"24.15"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"23.34","1":"23.34"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"23.20","1":"23.20"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"22.73","1":"22.73"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"22.20","1":"22.20"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"22.36","1":"22.36"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"22.57","1":"22.57"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"22.24","1":"22.24"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"21.13","1":"21.13"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"20.12","1":"20.12"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"19.52","1":"19.52"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"20.52","1":"20.52"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"20.69","1":"20.69"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"20.83","1":"20.83"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"21.70","1":"21.70"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"21.52","1":"21.52"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"22.37","1":"22.37"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"22.28","1":"22.28"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"22.18","1":"22.18"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"22.21","1":"22.21"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"22.50","1":"22.50"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"22.18","1":"22.18"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"22.59","1":"22.59"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"22.37","1":"22.37"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"21.55","1":"21.55"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"21.10","1":"21.10"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"21.12","1":"21.12"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"21.16","1":"21.16"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"20.94","1":"20.94"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"21.23","1":"21.23"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"20.95","1":"20.95"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"20.75","1":"20.75"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"21.00","1":"21.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"22.05","1":"22.05"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"22.02","1":"22.02"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"22.09","1":"22.09"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"22.16","1":"22.16"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"23.26","1":"23.26"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"22.96","1":"22.96"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"22.30","1":"22.30"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"22.24","1":"22.24"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"22.11","1":"22.11"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"21.90","1":"21.90"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"20.84","1":"20.84"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"20.66","1":"20.66"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"20.93","1":"20.93"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"20.96","1":"20.96"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"20.79","1":"20.79"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"21.82","1":"21.82"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"21.98","1":"21.98"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"21.85","1":"21.85"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"21.50","1":"21.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"21.57","1":"21.57"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"21.27","1":"21.27"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"21.54","1":"21.54"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"21.55","1":"21.55"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"22.62","1":"22.62"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"22.08","1":"22.08"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"22.44","1":"22.44"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"22.50","1":"22.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"23.62","1":"23.62"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"24.13","1":"24.13"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"23.87","1":"23.87"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"24.53","1":"24.53"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"25.75","1":"25.75"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"27.03","1":"27.03"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"27.01","1":"27.01"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"25.82","1":"25.82"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"25.58","1":"25.58"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"25.01","1":"25.01"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"25.09","1":"25.09"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"24.71","1":"24.71"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"24.27","1":"24.27"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"24.18","1":"24.18"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"24.42","1":"24.42"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"24.69","1":"24.69"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"24.63","1":"24.63"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"24.10","1":"24.10"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"23.74","1":"23.74"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"23.72","1":"23.72"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"22.86","1":"22.86"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"21.87","1":"21.87"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"22.38","1":"22.38"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"23.49","1":"23.49"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"23.24","1":"23.24"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"22.79","1":"22.79"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"22.33","1":"22.33"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"23.27","1":"23.27"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"23.01","1":"23.01"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"23.01","1":"23.01"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"21.86","1":"21.86"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"21.09","1":"21.09"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"21.10","1":"21.10"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"20.83","1":"20.83"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"20.08","1":"20.08"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"20.21","1":"20.21"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"20.28","1":"20.28"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"20.33","1":"20.33"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"20.60","1":"20.60"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"20.11","1":"20.11"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"20.30","1":"20.30"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"20.38","1":"20.38"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"19.74","1":"19.74"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"20.02","1":"20.02"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"20.00","1":"20.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"19.92","1":"19.92"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"18.95","1":"18.95"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"19.24","1":"19.24"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"19.70","1":"19.70"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"19.20","1":"19.20"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"18.72","1":"18.72"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"17.95","1":"17.95"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"17.10","1":"17.10"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"16.10","1":"16.10"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"17.06","1":"17.06"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"17.06","1":"17.06"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"17.70","1":"17.70"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"18.56","1":"18.56"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"19.12","1":"19.12"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"19.23","1":"19.23"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"18.91","1":"18.91"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"18.42","1":"18.42"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"18.62","1":"18.62"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"18.20","1":"18.20"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"18.18","1":"18.18"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"18.15","1":"18.15"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"18.65","1":"18.65"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"18.48","1":"18.48"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"19.01","1":"19.01"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"18.48","1":"18.48"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"18.50","1":"18.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"18.23","1":"18.23"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"18.31","1":"18.31"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"18.54","1":"18.54"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"18.35","1":"18.35"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"17.87","1":"17.87"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"17.52","1":"17.52"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"17.97","1":"17.97"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"17.56","1":"17.56"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"17.65","1":"17.65"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"17.84","1":"17.84"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"17.95","1":"17.95"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"16.98","1":"16.98"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"17.00","1":"17.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"16.73","1":"16.73"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"17.10","1":"17.10"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"17.34","1":"17.34"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"17.17","1":"17.17"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"18.17","1":"18.17"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"19.17","1":"19.17"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"20.17","1":"20.17"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"19.80","1":"19.80"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"19.45","1":"19.45"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"19.18","1":"19.18"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"19.47","1":"19.47"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"19.38","1":"19.38"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"19.99","1":"19.99"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"19.75","1":"19.75"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"19.53","1":"19.53"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"19.42","1":"19.42"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"19.27","1":"19.27"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"19.46","1":"19.46"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"19.08","1":"19.08"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"19.22","1":"19.22"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"20.13","1":"20.13"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"19.86","1":"19.86"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"19.65","1":"19.65"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"20.28","1":"20.28"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"20.16","1":"20.16"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"19.97","1":"19.97"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"19.87","1":"19.87"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"19.90","1":"19.90"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"19.51","1":"19.51"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"19.70","1":"19.70"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"19.18","1":"19.18"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"19.01","1":"19.01"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"19.10","1":"19.10"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"19.31","1":"19.31"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"19.75","1":"19.75"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"20.75","1":"20.75"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"21.78","1":"21.78"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"22.86","1":"22.86"},{"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":"23.33","1":"23.33"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"23.23","1":"23.23"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"22.69","1":"22.69"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"22.43","1":"22.43"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"23.55","1":"23.55"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"24.72","1":"24.72"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"25.95","1":"25.95"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"27.24","1":"27.24"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"26.89","1":"26.89"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"25.69","1":"25.69"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"24.41","1":"24.41"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"23.49","1":"23.49"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"23.57","1":"23.57"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"23.17","1":"23.17"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"22.92","1":"22.92"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"23.10","1":"23.10"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"22.21","1":"22.21"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"22.49","1":"22.49"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"23.61","1":"23.61"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"23.60","1":"23.60"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"23.29","1":"23.29"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"23.01","1":"23.01"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"22.63","1":"22.63"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"22.62","1":"22.62"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"21.98","1":"21.98"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"22.24","1":"22.24"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"21.88","1":"21.88"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"21.61","1":"21.61"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"21.32","1":"21.32"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"20.26","1":"20.26"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"20.66","1":"20.66"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"21.06","1":"21.06"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"20.83","1":"20.83"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"21.16","1":"21.16"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"22.21","1":"22.21"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"23.32","1":"23.32"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"23.99","1":"23.99"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"22.80","1":"22.80"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"23.03","1":"23.03"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"22.43","1":"22.43"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"23.55","1":"23.55"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"22.38","1":"22.38"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"22.10","1":"22.10"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"21.08","1":"21.08"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"20.35","1":"20.35"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"20.30","1":"20.30"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"20.64","1":"20.64"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"20.60","1":"20.60"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"19.77","1":"19.77"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"20.32","1":"20.32"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"20.44","1":"20.44"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"20.69","1":"20.69"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"20.39","1":"20.39"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"20.17","1":"20.17"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"19.98","1":"19.98"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"20.41","1":"20.41"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"20.09","1":"20.09"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"19.72","1":"19.72"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"19.66","1":"19.66"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"19.62","1":"19.62"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"19.78","1":"19.78"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"19.88","1":"19.88"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"20.01","1":"20.01"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"20.74","1":"20.74"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"20.64","1":"20.64"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"20.65","1":"20.65"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"20.64","1":"20.64"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"20.42","1":"20.42"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"20.34","1":"20.34"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"20.05","1":"20.05"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"20.37","1":"20.37"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"20.49","1":"20.49"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"20.60","1":"20.60"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"19.89","1":"19.89"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"19.86","1":"19.86"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"19.70","1":"19.70"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"19.62","1":"19.62"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"19.78","1":"19.78"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"20.78","1":"20.78"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"20.30","1":"20.30"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"20.25","1":"20.25"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"20.00","1":"20.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"19.86","1":"19.86"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"19.52","1":"19.52"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"20.52","1":"20.52"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"21.54","1":"21.54"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"22.15","1":"22.15"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"21.05","1":"21.05"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"20.05","1":"20.05"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"20.07","1":"20.07"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"19.93","1":"19.93"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"19.72","1":"19.72"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"19.74","1":"19.74"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"19.23","1":"19.23"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"19.59","1":"19.59"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"19.36","1":"19.36"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"18.44","1":"18.44"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"17.44","1":"17.44"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"17.93","1":"17.93"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"18.34","1":"18.34"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"18.15","1":"18.15"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"18.35","1":"18.35"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"18.38","1":"18.38"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"18.20","1":"18.20"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"18.30","1":"18.30"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"18.12","1":"18.12"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"17.87","1":"17.87"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"17.51","1":"17.51"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"17.38","1":"17.38"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"17.95","1":"17.95"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"17.48","1":"17.48"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"17.60","1":"17.60"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"17.60","1":"17.60"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"17.48","1":"17.48"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"17.57","1":"17.57"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"17.81","1":"17.81"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"17.52","1":"17.52"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"17.70","1":"17.70"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"17.75","1":"17.75"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"17.33","1":"17.33"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"17.22","1":"17.22"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"17.30","1":"17.30"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"16.91","1":"16.91"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"16.69","1":"16.69"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"16.77","1":"16.77"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"16.56","1":"16.56"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"16.15","1":"16.15"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"15.16","1":"15.16"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"14.33","1":"14.33"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"13.92","1":"13.92"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"14.83","1":"14.83"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"15.27","1":"15.27"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"15.48","1":"15.48"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"15.60","1":"15.60"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"16.60","1":"16.60"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"16.98","1":"16.98"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"16.51","1":"16.51"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"16.41","1":"16.41"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"16.32","1":"16.32"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"16.10","1":"16.10"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"15.97","1":"15.97"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"16.20","1":"16.20"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"16.26","1":"16.26"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"16.65","1":"16.65"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"16.72","1":"16.72"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"16.27","1":"16.27"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"15.95","1":"15.95"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"15.51","1":"15.51"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"15.98","1":"15.98"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"15.94","1":"15.94"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"15.29","1":"15.29"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"15.01","1":"15.01"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"14.94","1":"14.94"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"13.95","1":"13.95"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"13.50","1":"13.50"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"13.92","1":"13.92"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"14.19","1":"14.19"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"14.26","1":"14.26"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"14.26","1":"14.26"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"14.13","1":"14.13"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"14.32","1":"14.32"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"14.51","1":"14.51"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"14.76","1":"14.76"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"14.92","1":"14.92"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"14.94","1":"14.94"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"14.97","1":"14.97"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"14.79","1":"14.79"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"14.99","1":"14.99"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"14.82","1":"14.82"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"14.59","1":"14.59"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"15.00","1":"15.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"15.01","1":"15.01"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"15.00","1":"15.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"14.80","1":"14.80"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"14.64","1":"14.64"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"14.42","1":"14.42"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"14.60","1":"14.60"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"14.53","1":"14.53"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"14.50","1":"14.50"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"14.76","1":"14.76"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"14.82","1":"14.82"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"15.14","1":"15.14"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"16.14","1":"16.14"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"16.40","1":"16.40"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"15.55","1":"15.55"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"15.61","1":"15.61"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"15.58","1":"15.58"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"15.28","1":"15.28"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"15.66","1":"15.66"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"15.52","1":"15.52"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"15.60","1":"15.60"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"15.52","1":"15.52"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"16.47","1":"16.47"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"16.16","1":"16.16"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"16.49","1":"16.49"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"16.26","1":"16.26"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"16.59","1":"16.59"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"16.43","1":"16.43"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"16.35","1":"16.35"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"16.41","1":"16.41"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"17.40","1":"17.40"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"16.63","1":"16.63"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"16.35","1":"16.35"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"16.12","1":"16.12"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"16.33","1":"16.33"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"16.24","1":"16.24"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"16.17","1":"16.17"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"16.21","1":"16.21"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"16.68","1":"16.68"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"16.51","1":"16.51"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"16.85","1":"16.85"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"17.23","1":"17.23"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"17.27","1":"17.27"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"18.25","1":"18.25"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"18.02","1":"18.02"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"17.59","1":"17.59"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"17.40","1":"17.40"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"17.46","1":"17.46"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"18.46","1":"18.46"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"18.23","1":"18.23"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"17.82","1":"17.82"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"17.64","1":"17.64"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"17.47","1":"17.47"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"17.16","1":"17.16"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"17.55","1":"17.55"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"17.53","1":"17.53"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"17.69","1":"17.69"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"17.35","1":"17.35"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"18.05","1":"18.05"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"17.75","1":"17.75"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"17.51","1":"17.51"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"17.45","1":"17.45"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"17.14","1":"17.14"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"17.18","1":"17.18"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"17.20","1":"17.20"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"16.98","1":"16.98"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"16.87","1":"16.87"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"16.60","1":"16.60"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"16.90","1":"16.90"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"16.51","1":"16.51"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"16.61","1":"16.61"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"16.70","1":"16.70"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"16.94","1":"16.94"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"16.99","1":"16.99"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"16.82","1":"16.82"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"16.62","1":"16.62"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"16.85","1":"16.85"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"17.42","1":"17.42"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"17.81","1":"17.81"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"17.99","1":"17.99"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"17.47","1":"17.47"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"17.60","1":"17.60"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"18.17","1":"18.17"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"17.92","1":"17.92"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"17.96","1":"17.96"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"17.73","1":"17.73"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"17.76","1":"17.76"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"17.37","1":"17.37"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"17.80","1":"17.80"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"17.78","1":"17.78"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"17.94","1":"17.94"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"18.94","1":"18.94"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"19.38","1":"19.38"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"19.02","1":"19.02"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"18.60","1":"18.60"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"18.86","1":"18.86"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"19.02","1":"19.02"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"19.12","1":"19.12"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"20.06","1":"20.06"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"19.75","1":"19.75"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"19.61","1":"19.61"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"19.24","1":"19.24"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"18.99","1":"18.99"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"18.90","1":"18.90"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"18.98","1":"18.98"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"19.11","1":"19.11"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"19.26","1":"19.26"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"20.26","1":"20.26"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"19.73","1":"19.73"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"19.28","1":"19.28"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"19.99","1":"19.99"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"20.99","1":"20.99"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"22.03","1":"22.03"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"21.58","1":"21.58"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"21.57","1":"21.57"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"21.86","1":"21.86"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"22.95","1":"22.95"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"23.72","1":"23.72"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"23.24","1":"23.24"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"23.30","1":"23.30"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"23.15","1":"23.15"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"22.00","1":"22.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"22.48","1":"22.48"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"22.79","1":"22.79"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"23.33","1":"23.33"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"23.13","1":"23.13"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"23.47","1":"23.47"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"22.56","1":"22.56"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"22.91","1":"22.91"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"23.43","1":"23.43"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"23.11","1":"23.11"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"23.62","1":"23.62"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"24.75","1":"24.75"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"24.24","1":"24.24"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"25.12","1":"25.12"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"24.40","1":"24.40"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"23.81","1":"23.81"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"24.53","1":"24.53"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"25.04","1":"25.04"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"25.29","1":"25.29"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"25.09","1":"25.09"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"25.50","1":"25.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"24.52","1":"24.52"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"23.88","1":"23.88"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"22.89","1":"22.89"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"21.75","1":"21.75"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"21.01","1":"21.01"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"21.04","1":"21.04"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"22.09","1":"22.09"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"23.02","1":"23.02"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"22.78","1":"22.78"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"22.82","1":"22.82"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"23.07","1":"23.07"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"24.22","1":"24.22"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"25.43","1":"25.43"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"26.70","1":"26.70"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"27.55","1":"27.55"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"27.44","1":"27.44"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"26.94","1":"26.94"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"27.41","1":"27.41"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"27.47","1":"27.47"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"27.33","1":"27.33"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"26.38","1":"26.38"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"26.37","1":"26.37"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"26.46","1":"26.46"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"25.25","1":"25.25"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"24.63","1":"24.63"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"25.33","1":"25.33"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"25.27","1":"25.27"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"24.77","1":"24.77"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"24.75","1":"24.75"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"25.58","1":"25.58"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"25.10","1":"25.10"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"25.57","1":"25.57"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"25.50","1":"25.50"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"25.69","1":"25.69"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"25.99","1":"25.99"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"25.49","1":"25.49"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"24.63","1":"24.63"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"24.91","1":"24.91"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"25.00","1":"25.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"24.70","1":"24.70"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"24.87","1":"24.87"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"24.21","1":"24.21"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"23.64","1":"23.64"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"23.72","1":"23.72"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"23.66","1":"23.66"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"24.01","1":"24.01"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"24.01","1":"24.01"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"23.78","1":"23.78"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"24.13","1":"24.13"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"25.33","1":"25.33"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"26.59","1":"26.59"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"27.22","1":"27.22"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"28.52","1":"28.52"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"29.86","1":"29.86"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"30.90","1":"30.90"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"30.47","1":"30.47"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"30.23","1":"30.23"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"29.69","1":"29.69"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"31.17","1":"31.17"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"30.90","1":"30.90"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"30.48","1":"30.48"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"33.60","1":"33.60"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"31.99","1":"31.99"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"30.55","1":"30.55"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"30.44","1":"30.44"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"30.38","1":"30.38"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"30.44","1":"30.44"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"29.98","1":"29.98"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"27.58","1":"27.58"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"28.37","1":"28.37"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"28.55","1":"28.55"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"27.70","1":"27.70"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"28.02","1":"28.02"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"29.42","1":"29.42"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"29.14","1":"29.14"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"28.32","1":"28.32"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"28.25","1":"28.25"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"28.61","1":"28.61"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"28.02","1":"28.02"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"27.54","1":"27.54"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"27.78","1":"27.78"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"27.98","1":"27.98"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"29.31","1":"29.31"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"28.75","1":"28.75"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"27.72","1":"27.72"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"27.83","1":"27.83"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"28.02","1":"28.02"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"26.63","1":"26.63"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"25.44","1":"25.44"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"25.54","1":"25.54"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"26.67","1":"26.67"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"26.82","1":"26.82"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"26.08","1":"26.08"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"27.38","1":"27.38"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"28.03","1":"28.03"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"28.13","1":"28.13"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"28.31","1":"28.31"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"27.82","1":"27.82"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"26.48","1":"26.48"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"26.56","1":"26.56"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"26.21","1":"26.21"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"26.17","1":"26.17"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"25.98","1":"25.98"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"26.50","1":"26.50"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"26.51","1":"26.51"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"26.44","1":"26.44"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"26.28","1":"26.28"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"26.00","1":"26.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"26.02","1":"26.02"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"25.52","1":"25.52"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"26.00","1":"26.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"25.97","1":"25.97"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"25.70","1":"25.70"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"25.07","1":"25.07"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"25.32","1":"25.32"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"25.10","1":"25.10"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"25.44","1":"25.44"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"25.08","1":"25.08"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"25.89","1":"25.89"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"25.18","1":"25.18"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"25.02","1":"25.02"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"23.98","1":"23.98"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"23.49","1":"23.49"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"23.67","1":"23.67"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"23.72","1":"23.72"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"24.90","1":"24.90"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"26.14","1":"26.14"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"25.12","1":"25.12"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"25.19","1":"25.19"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"24.13","1":"24.13"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"24.02","1":"24.02"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"23.10","1":"23.10"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"22.60","1":"22.60"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"22.68","1":"22.68"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"22.80","1":"22.80"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"23.17","1":"23.17"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"23.70","1":"23.70"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"23.51","1":"23.51"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"24.68","1":"24.68"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"24.92","1":"24.92"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"24.54","1":"24.54"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"24.32","1":"24.32"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"24.53","1":"24.53"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"24.03","1":"24.03"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"24.02","1":"24.02"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"25.22","1":"25.22"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"26.48","1":"26.48"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"26.95","1":"26.95"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"26.39","1":"26.39"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"27.02","1":"27.02"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"26.41","1":"26.41"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"25.36","1":"25.36"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"25.08","1":"25.08"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"24.12","1":"24.12"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"23.97","1":"23.97"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"25.16","1":"25.16"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"25.46","1":"25.46"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"26.47","1":"26.47"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"27.29","1":"27.29"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"25.96","1":"25.96"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"24.67","1":"24.67"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"24.27","1":"24.27"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"23.15","1":"23.15"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"24.02","1":"24.02"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"24.24","1":"24.24"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"24.18","1":"24.18"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"22.98","1":"22.98"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"22.22","1":"22.22"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"22.07","1":"22.07"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"21.01","1":"21.01"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"21.47","1":"21.47"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"20.40","1":"20.40"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"20.52","1":"20.52"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"19.95","1":"19.95"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"20.90","1":"20.90"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"21.44","1":"21.44"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"20.37","1":"20.37"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"19.77","1":"19.77"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"19.78","1":"19.78"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"19.93","1":"19.93"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"20.12","1":"20.12"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"20.59","1":"20.59"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"20.94","1":"20.94"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"20.75","1":"20.75"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"20.90","1":"20.90"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"21.23","1":"21.23"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"20.37","1":"20.37"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"20.54","1":"20.54"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"20.54","1":"20.54"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"20.86","1":"20.86"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"21.64","1":"21.64"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"22.58","1":"22.58"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"22.42","1":"22.42"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"22.29","1":"22.29"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"21.52","1":"21.52"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"20.60","1":"20.60"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"20.85","1":"20.85"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"20.33","1":"20.33"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"20.32","1":"20.32"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"19.53","1":"19.53"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"20.50","1":"20.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"20.12","1":"20.12"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"20.59","1":"20.59"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"19.57","1":"19.57"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"18.91","1":"18.91"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"19.91","1":"19.91"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"19.39","1":"19.39"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"18.58","1":"18.58"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"17.81","1":"17.81"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"18.39","1":"18.39"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"18.40","1":"18.40"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"19.27","1":"19.27"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"19.20","1":"19.20"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"18.66","1":"18.66"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"19.66","1":"19.66"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"19.55","1":"19.55"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"20.08","1":"20.08"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"19.88","1":"19.88"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"20.60","1":"20.60"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"20.99","1":"20.99"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"20.80","1":"20.80"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"21.21","1":"21.21"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"21.22","1":"21.22"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"20.34","1":"20.34"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"20.69","1":"20.69"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"20.08","1":"20.08"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"19.99","1":"19.99"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"19.50","1":"19.50"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"19.98","1":"19.98"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"19.60","1":"19.60"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"19.29","1":"19.29"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"19.45","1":"19.45"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"18.88","1":"18.88"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"18.02","1":"18.02"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"18.09","1":"18.09"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"18.47","1":"18.47"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"19.35","1":"19.35"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"18.95","1":"18.95"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"17.98","1":"17.98"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"18.01","1":"18.01"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"18.85","1":"18.85"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"18.74","1":"18.74"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"18.49","1":"18.49"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"18.66","1":"18.66"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"18.14","1":"18.14"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"18.48","1":"18.48"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"18.44","1":"18.44"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"18.20","1":"18.20"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"18.47","1":"18.47"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"19.22","1":"19.22"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"18.78","1":"18.78"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"18.55","1":"18.55"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"18.89","1":"18.89"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"18.84","1":"18.84"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"18.50","1":"18.50"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"18.20","1":"18.20"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"18.20","1":"18.20"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"18.23","1":"18.23"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"18.50","1":"18.50"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"18.46","1":"18.46"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"17.54","1":"17.54"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"17.23","1":"17.23"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"16.96","1":"16.96"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"13.54","1":"13.54"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"14.08","1":"14.08"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"13.58","1":"13.58"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"13.75","1":"13.75"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"13.57","1":"13.57"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"13.53","1":"13.53"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"13.48","1":"13.48"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"13.47","1":"13.47"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"13.30","1":"13.30"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"12.87","1":"12.87"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"12.99","1":"12.99"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"13.00","1":"13.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"13.14","1":"13.14"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"13.12","1":"13.12"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"12.50","1":"12.50"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"12.51","1":"12.51"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"11.53","1":"11.53"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"11.17","1":"11.17"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"11.35","1":"11.35"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"11.19","1":"11.19"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"11.37","1":"11.37"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"11.18","1":"11.18"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"10.95","1":"10.95"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"10.83","1":"10.83"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"10.89","1":"10.89"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"11.22","1":"11.22"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"11.57","1":"11.57"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"11.95","1":"11.95"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"11.77","1":"11.77"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"11.35","1":"11.35"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"11.46","1":"11.46"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"11.37","1":"11.37"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"11.84","1":"11.84"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"12.45","1":"12.45"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"12.83","1":"12.83"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"12.98","1":"12.98"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"13.36","1":"13.36"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"14.16","1":"14.16"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"13.81","1":"13.81"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"13.20","1":"13.20"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"12.72","1":"12.72"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"12.87","1":"12.87"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"12.71","1":"12.71"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"13.14","1":"13.14"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"13.97","1":"13.97"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"14.24","1":"14.24"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"13.81","1":"13.81"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"13.85","1":"13.85"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"13.71","1":"13.71"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"13.69","1":"13.69"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"13.83","1":"13.83"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"13.99","1":"13.99"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"14.78","1":"14.78"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"15.00","1":"15.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"15.00","1":"15.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"14.83","1":"14.83"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"14.81","1":"14.81"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"14.55","1":"14.55"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"14.56","1":"14.56"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"15.56","1":"15.56"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"16.56","1":"16.56"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"15.85","1":"15.85"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"15.97","1":"15.97"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"16.97","1":"16.97"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"17.93","1":"17.93"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"18.37","1":"18.37"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"17.72","1":"17.72"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"18.72","1":"18.72"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"19.46","1":"19.46"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"20.22","1":"20.22"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"21.23","1":"21.23"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"21.50","1":"21.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"20.85","1":"20.85"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"20.84","1":"20.84"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"21.01","1":"21.01"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"20.04","1":"20.04"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"19.85","1":"19.85"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"19.71","1":"19.71"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"20.09","1":"20.09"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"19.65","1":"19.65"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"19.45","1":"19.45"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"19.87","1":"19.87"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"20.62","1":"20.62"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"19.97","1":"19.97"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"20.82","1":"20.82"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"20.53","1":"20.53"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"20.07","1":"20.07"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"19.86","1":"19.86"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"20.86","1":"20.86"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"21.52","1":"21.52"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"21.28","1":"21.28"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"22.21","1":"22.21"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"23.28","1":"23.28"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"24.42","1":"24.42"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"24.46","1":"24.46"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"23.73","1":"23.73"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"23.50","1":"23.50"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"23.25","1":"23.25"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"23.07","1":"23.07"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"24.22","1":"24.22"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"24.15","1":"24.15"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"23.90","1":"23.90"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"23.51","1":"23.51"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"22.97","1":"22.97"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"23.02","1":"23.02"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"22.17","1":"22.17"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"21.07","1":"21.07"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"20.03","1":"20.03"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"20.06","1":"20.06"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"20.48","1":"20.48"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"20.41","1":"20.41"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"20.01","1":"20.01"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"19.68","1":"19.68"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"20.34","1":"20.34"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"20.19","1":"20.19"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"19.88","1":"19.88"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"20.44","1":"20.44"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"20.13","1":"20.13"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"19.38","1":"19.38"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"18.42","1":"18.42"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"19.37","1":"19.37"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"20.36","1":"20.36"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"19.41","1":"19.41"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"20.40","1":"20.40"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"20.30","1":"20.30"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"20.01","1":"20.01"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"19.95","1":"19.95"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"19.80","1":"19.80"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"20.25","1":"20.25"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"20.67","1":"20.67"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"21.32","1":"21.32"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"21.27","1":"21.27"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"21.80","1":"21.80"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"22.52","1":"22.52"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"22.00","1":"22.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"21.71","1":"21.71"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"21.00","1":"21.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"21.00","1":"21.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"21.18","1":"21.18"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"21.46","1":"21.46"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"22.52","1":"22.52"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"22.60","1":"22.60"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"21.93","1":"21.93"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"21.96","1":"21.96"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"21.90","1":"21.90"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"22.01","1":"22.01"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"21.92","1":"21.92"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"21.67","1":"21.67"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"20.94","1":"20.94"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"20.11","1":"20.11"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"20.23","1":"20.23"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"21.24","1":"21.24"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"22.30","1":"22.30"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"22.50","1":"22.50"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"23.19","1":"23.19"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"23.45","1":"23.45"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"22.52","1":"22.52"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"23.26","1":"23.26"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"23.51","1":"23.51"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"23.55","1":"23.55"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"24.50","1":"24.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"25.70","1":"25.70"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"26.46","1":"26.46"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"26.64","1":"26.64"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"27.87","1":"27.87"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"27.72","1":"27.72"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"27.20","1":"27.20"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"26.54","1":"26.54"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"27.08","1":"27.08"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"27.99","1":"27.99"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"28.53","1":"28.53"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"28.57","1":"28.57"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"28.33","1":"28.33"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"27.71","1":"27.71"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"27.85","1":"27.85"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"27.72","1":"27.72"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"27.95","1":"27.95"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"26.93","1":"26.93"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"27.47","1":"27.47"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"28.63","1":"28.63"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"29.24","1":"29.24"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"29.49","1":"29.49"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"28.51","1":"28.51"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"29.93","1":"29.93"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"30.12","1":"30.12"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"29.41","1":"29.41"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"30.32","1":"30.32"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"29.99","1":"29.99"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"29.05","1":"29.05"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"27.87","1":"27.87"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"27.84","1":"27.84"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"27.01","1":"27.01"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"26.72","1":"26.72"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"25.96","1":"25.96"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"26.77","1":"26.77"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"26.28","1":"26.28"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"25.63","1":"25.63"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"25.35","1":"25.35"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"24.97","1":"24.97"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"25.63","1":"25.63"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"25.12","1":"25.12"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"25.63","1":"25.63"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"25.71","1":"25.71"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"24.43","1":"24.43"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"23.21","1":"23.21"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"24.37","1":"24.37"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"25.55","1":"25.55"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"26.15","1":"26.15"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"26.04","1":"26.04"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"27.21","1":"27.21"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"28.01","1":"28.01"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"28.68","1":"28.68"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"28.91","1":"28.91"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"28.78","1":"28.78"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"28.02","1":"28.02"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"27.59","1":"27.59"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"26.77","1":"26.77"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"26.22","1":"26.22"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"26.56","1":"26.56"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"25.24","1":"25.24"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"23.98","1":"23.98"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"23.54","1":"23.54"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"23.13","1":"23.13"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"23.68","1":"23.68"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"23.49","1":"23.49"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"24.66","1":"24.66"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"25.20","1":"25.20"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"24.65","1":"24.65"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"25.16","1":"25.16"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"24.86","1":"24.86"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"24.92","1":"24.92"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"24.84","1":"24.84"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"24.58","1":"24.58"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"24.70","1":"24.70"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"24.76","1":"24.76"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"24.93","1":"24.93"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"24.04","1":"24.04"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"23.97","1":"23.97"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"23.71","1":"23.71"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"24.12","1":"24.12"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"23.02","1":"23.02"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"21.87","1":"21.87"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"21.28","1":"21.28"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"21.56","1":"21.56"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"22.30","1":"22.30"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"22.26","1":"22.26"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"22.31","1":"22.31"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"22.20","1":"22.20"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"21.80","1":"21.80"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"20.71","1":"20.71"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"19.81","1":"19.81"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"19.37","1":"19.37"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"20.21","1":"20.21"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"20.26","1":"20.26"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"20.15","1":"20.15"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"19.21","1":"19.21"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"18.96","1":"18.96"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"19.20","1":"19.20"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"18.81","1":"18.81"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"18.97","1":"18.97"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"19.17","1":"19.17"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"19.19","1":"19.19"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"18.94","1":"18.94"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"18.22","1":"18.22"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"18.49","1":"18.49"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"18.33","1":"18.33"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"18.35","1":"18.35"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"18.40","1":"18.40"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"18.99","1":"18.99"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"19.01","1":"19.01"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"19.40","1":"19.40"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"19.41","1":"19.41"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"19.38","1":"19.38"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"19.27","1":"19.27"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"19.15","1":"19.15"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"19.97","1":"19.97"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"19.70","1":"19.70"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"20.09","1":"20.09"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"19.63","1":"19.63"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"19.75","1":"19.75"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"20.60","1":"20.60"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"20.98","1":"20.98"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"21.35","1":"21.35"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"21.24","1":"21.24"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"20.80","1":"20.80"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"20.57","1":"20.57"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"20.80","1":"20.80"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"20.88","1":"20.88"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"21.25","1":"21.25"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"21.39","1":"21.39"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"21.66","1":"21.66"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"21.62","1":"21.62"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"22.12","1":"22.12"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"22.35","1":"22.35"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"22.03","1":"22.03"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"22.78","1":"22.78"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"22.76","1":"22.76"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"22.20","1":"22.20"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"22.57","1":"22.57"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"22.52","1":"22.52"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"22.38","1":"22.38"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"22.39","1":"22.39"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"22.33","1":"22.33"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"21.22","1":"21.22"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"21.00","1":"21.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"21.96","1":"21.96"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"22.22","1":"22.22"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"21.56","1":"21.56"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"21.92","1":"21.92"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"21.95","1":"21.95"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"22.00","1":"22.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"22.64","1":"22.64"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"21.88","1":"21.88"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"22.75","1":"22.75"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"22.49","1":"22.49"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"22.27","1":"22.27"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"22.78","1":"22.78"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"22.56","1":"22.56"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"22.73","1":"22.73"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"22.85","1":"22.85"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"23.16","1":"23.16"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"23.20","1":"23.20"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"22.83","1":"22.83"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"23.33","1":"23.33"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"22.89","1":"22.89"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"23.19","1":"23.19"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"22.90","1":"22.90"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"22.17","1":"22.17"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"23.09","1":"23.09"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"22.93","1":"22.93"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"22.77","1":"22.77"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"22.65","1":"22.65"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"22.60","1":"22.60"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"22.50","1":"22.50"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"23.00","1":"23.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"23.44","1":"23.44"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"23.54","1":"23.54"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"23.62","1":"23.62"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"23.38","1":"23.38"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"23.80","1":"23.80"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"23.77","1":"23.77"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"24.47","1":"24.47"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"24.90","1":"24.90"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"26.02","1":"26.02"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"27.30","1":"27.30"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"28.06","1":"28.06"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"27.05","1":"27.05"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"27.34","1":"27.34"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"27.79","1":"27.79"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"26.92","1":"26.92"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"25.58","1":"25.58"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"26.15","1":"26.15"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"26.69","1":"26.69"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"27.19","1":"27.19"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"27.38","1":"27.38"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"27.23","1":"27.23"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"26.90","1":"26.90"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"27.29","1":"27.29"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"27.28","1":"27.28"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"26.83","1":"26.83"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"26.80","1":"26.80"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"26.74","1":"26.74"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"26.28","1":"26.28"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"26.11","1":"26.11"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"25.92","1":"25.92"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"25.67","1":"25.67"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"25.66","1":"25.66"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"26.39","1":"26.39"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"27.22","1":"27.22"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"28.45","1":"28.45"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"28.33","1":"28.33"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"29.23","1":"29.23"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"29.23","1":"29.23"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"29.36","1":"29.36"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"29.44","1":"29.44"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"29.39","1":"29.39"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"29.71","1":"29.71"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"30.34","1":"30.34"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"30.74","1":"30.74"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"30.42","1":"30.42"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"30.49","1":"30.49"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"30.84","1":"30.84"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"30.46","1":"30.46"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"30.29","1":"30.29"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"29.62","1":"29.62"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"28.77","1":"28.77"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"28.83","1":"28.83"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"29.90","1":"29.90"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"29.77","1":"29.77"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"29.65","1":"29.65"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"28.83","1":"28.83"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"28.92","1":"28.92"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"27.48","1":"27.48"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"28.16","1":"28.16"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"28.34","1":"28.34"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"28.03","1":"28.03"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"27.98","1":"27.98"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"27.28","1":"27.28"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"27.82","1":"27.82"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"27.82","1":"27.82"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"27.85","1":"27.85"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"28.06","1":"28.06"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"28.99","1":"28.99"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"28.19","1":"28.19"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"28.82","1":"28.82"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"29.16","1":"29.16"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"28.98","1":"28.98"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"28.26","1":"28.26"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"28.80","1":"28.80"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"27.55","1":"27.55"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"28.08","1":"28.08"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"28.39","1":"28.39"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"28.11","1":"28.11"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"27.41","1":"27.41"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"26.06","1":"26.06"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"24.76","1":"24.76"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"22.75","1":"22.75"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"22.82","1":"22.82"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"21.92","1":"21.92"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"22.65","1":"22.65"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"21.52","1":"21.52"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"20.45","1":"20.45"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"19.43","1":"19.43"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"18.43","1":"18.43"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"17.43","1":"17.43"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"16.43","1":"16.43"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"15.43","1":"15.43"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"14.48","1":"14.48"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"13.99","1":"13.99"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"13.85","1":"13.85"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"13.66","1":"13.66"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"13.66","1":"13.66"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"13.74","1":"13.74"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"13.53","1":"13.53"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"13.49","1":"13.49"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"13.50","1":"13.50"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"13.49","1":"13.49"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"13.30","1":"13.30"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"13.14","1":"13.14"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"12.16","1":"12.16"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"12.20","1":"12.20"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"12.01","1":"12.01"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"11.89","1":"11.89"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"12.20","1":"12.20"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"11.86","1":"11.86"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"12.20","1":"12.20"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"12.75","1":"12.75"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"12.90","1":"12.90"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"12.77","1":"12.77"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"13.73","1":"13.73"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"13.56","1":"13.56"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"13.79","1":"13.79"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"14.24","1":"14.24"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"14.21","1":"14.21"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"13.99","1":"13.99"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"13.96","1":"13.96"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"13.63","1":"13.63"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"13.99","1":"13.99"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"13.81","1":"13.81"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"13.79","1":"13.79"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"13.74","1":"13.74"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"13.80","1":"13.80"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"13.06","1":"13.06"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"13.24","1":"13.24"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"13.00","1":"13.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"13.05","1":"13.05"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"13.15","1":"13.15"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"13.33","1":"13.33"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"13.35","1":"13.35"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"13.70","1":"13.70"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"14.00","1":"14.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"13.95","1":"13.95"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"14.09","1":"14.09"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"14.40","1":"14.40"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"14.09","1":"14.09"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"14.15","1":"14.15"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"14.57","1":"14.57"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"15.54","1":"15.54"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"15.81","1":"15.81"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"15.67","1":"15.67"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"15.05","1":"15.05"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"14.05","1":"14.05"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"14.52","1":"14.52"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"15.51","1":"15.51"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"14.87","1":"14.87"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"15.06","1":"15.06"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"15.21","1":"15.21"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"16.20","1":"16.20"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"16.97","1":"16.97"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"16.23","1":"16.23"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"16.46","1":"16.46"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"16.70","1":"16.70"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"16.26","1":"16.26"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"15.37","1":"15.37"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"15.42","1":"15.42"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"15.31","1":"15.31"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"14.97","1":"14.97"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"15.11","1":"15.11"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"15.14","1":"15.14"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"14.81","1":"14.81"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"14.63","1":"14.63"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"13.63","1":"13.63"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"12.82","1":"12.82"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"11.89","1":"11.89"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"11.34","1":"11.34"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"12.34","1":"12.34"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"11.62","1":"11.62"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"11.50","1":"11.50"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"12.08","1":"12.08"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"13.08","1":"13.08"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"14.08","1":"14.08"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"14.32","1":"14.32"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"13.32","1":"13.32"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"13.92","1":"13.92"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"13.03","1":"13.03"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"14.03","1":"14.03"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"14.15","1":"14.15"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"13.85","1":"13.85"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"13.70","1":"13.70"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"13.49","1":"13.49"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"13.51","1":"13.51"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"14.17","1":"14.17"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"13.20","1":"13.20"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"12.82","1":"12.82"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"11.85","1":"11.85"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"11.80","1":"11.80"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"11.85","1":"11.85"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"11.94","1":"11.94"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"12.51","1":"12.51"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"12.68","1":"12.68"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"12.32","1":"12.32"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"11.93","1":"11.93"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"12.00","1":"12.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"11.78","1":"11.78"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"11.20","1":"11.20"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"10.75","1":"10.75"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"11.02","1":"11.02"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"11.16","1":"11.16"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"11.45","1":"11.45"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"11.22","1":"11.22"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"11.11","1":"11.11"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"11.13","1":"11.13"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"11.53","1":"11.53"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"11.58","1":"11.58"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"11.39","1":"11.39"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"10.91","1":"10.91"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"11.14","1":"11.14"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"10.88","1":"10.88"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"10.18","1":"10.18"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"10.00","1":"10.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"10.32","1":"10.32"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"10.32","1":"10.32"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"10.37","1":"10.37"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"10.60","1":"10.60"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"10.32","1":"10.32"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"10.00","1":"10.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"10.06","1":"10.06"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"10.06","1":"10.06"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"9.52","1":"9.52"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"9.07","1":"9.07"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"8.08","1":"8.08"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"7.46","1":"7.46"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"6.48","1":"6.48"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"6.86","1":"6.86"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"6.99","1":"6.99"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"6.30","1":"6.30"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6.35","1":"6.35"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.22","1":"6.22"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"6.71","1":"6.71"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"6.75","1":"6.75"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"7.10","1":"7.10"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"7.10","1":"7.10"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"7.99","1":"7.99"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"7.83","1":"7.83"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"7.28","1":"7.28"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"7.49","1":"7.49"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"7.39","1":"7.39"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"7.72","1":"7.72"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"7.66","1":"7.66"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"7.17","1":"7.17"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"7.30","1":"7.30"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"7.60","1":"7.60"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"7.50","1":"7.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"8.21","1":"8.21"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"8.26","1":"8.26"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"8.05","1":"8.05"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"8.02","1":"8.02"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"8.08","1":"8.08"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"7.99","1":"7.99"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"7.84","1":"7.84"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"8.01","1":"8.01"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"7.91","1":"7.91"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"8.24","1":"8.24"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"8.22","1":"8.22"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"8.57","1":"8.57"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"9.57","1":"9.57"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.42","1":"9.42"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"9.14","1":"9.14"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"9.15","1":"9.15"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9.44","1":"9.44"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.99","1":"9.99"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"9.90","1":"9.90"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"9.58","1":"9.58"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"10.55","1":"10.55"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"10.24","1":"10.24"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"10.25","1":"10.25"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"10.40","1":"10.40"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"10.69","1":"10.69"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"10.53","1":"10.53"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"10.33","1":"10.33"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"10.45","1":"10.45"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"10.34","1":"10.34"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"10.07","1":"10.07"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"10.11","1":"10.11"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"10.09","1":"10.09"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"10.26","1":"10.26"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"10.59","1":"10.59"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"10.67","1":"10.67"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"10.99","1":"10.99"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"11.27","1":"11.27"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"11.64","1":"11.64"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"11.51","1":"11.51"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"12.18","1":"12.18"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"11.79","1":"11.79"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"11.58","1":"11.58"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"11.63","1":"11.63"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"11.72","1":"11.72"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"11.67","1":"11.67"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"11.83","1":"11.83"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"11.60","1":"11.60"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"11.89","1":"11.89"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"11.77","1":"11.77"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"11.82","1":"11.82"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"11.75","1":"11.75"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"11.63","1":"11.63"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"12.08","1":"12.08"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"12.68","1":"12.68"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"12.95","1":"12.95"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"13.35","1":"13.35"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"13.11","1":"13.11"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"13.54","1":"13.54"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"13.71","1":"13.71"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"14.07","1":"14.07"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"14.11","1":"14.11"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"13.91","1":"13.91"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"13.58","1":"13.58"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"13.23","1":"13.23"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"13.76","1":"13.76"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"13.94","1":"13.94"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"13.89","1":"13.89"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"13.74","1":"13.74"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"13.63","1":"13.63"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"13.70","1":"13.70"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.76","1":"13.76"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"13.81","1":"13.81"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"13.68","1":"13.68"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.83","1":"13.83"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"13.46","1":"13.46"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"13.48","1":"13.48"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"13.46","1":"13.46"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"13.19","1":"13.19"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"13.08","1":"13.08"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"13.36","1":"13.36"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"13.10","1":"13.10"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"13.05","1":"13.05"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"12.94","1":"12.94"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"12.90","1":"12.90"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"13.89","1":"13.89"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"14.93","1":"14.93"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"15.12","1":"15.12"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"14.70","1":"14.70"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"14.53","1":"14.53"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"14.72","1":"14.72"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"14.53","1":"14.53"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"15.22","1":"15.22"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"14.95","1":"14.95"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"14.93","1":"14.93"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"14.54","1":"14.54"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"15.37","1":"15.37"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"15.14","1":"15.14"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"14.86","1":"14.86"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"14.92","1":"14.92"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"14.63","1":"14.63"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"15.14","1":"15.14"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"15.26","1":"15.26"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"15.28","1":"15.28"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"15.02","1":"15.02"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"15.67","1":"15.67"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"15.36","1":"15.36"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"15.03","1":"15.03"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"14.84","1":"14.84"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"14.32","1":"14.32"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"14.44","1":"14.44"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"15.52","1":"15.52"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"16.09","1":"16.09"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"15.15","1":"15.15"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"14.85","1":"14.85"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"14.34","1":"14.34"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"14.90","1":"14.90"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"14.86","1":"14.86"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"15.38","1":"15.38"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"14.80","1":"14.80"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"14.92","1":"14.92"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"15.55","1":"15.55"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"15.60","1":"15.60"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"15.58","1":"15.58"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"15.52","1":"15.52"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"15.56","1":"15.56"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"15.77","1":"15.77"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"15.47","1":"15.47"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"15.38","1":"15.38"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"15.31","1":"15.31"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"15.59","1":"15.59"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"15.49","1":"15.49"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"14.91","1":"14.91"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"13.98","1":"13.98"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"14.79","1":"14.79"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"14.35","1":"14.35"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"14.80","1":"14.80"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"14.80","1":"14.80"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"14.83","1":"14.83"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"14.74","1":"14.74"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"14.53","1":"14.53"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"13.94","1":"13.94"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"14.00","1":"14.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"13.98","1":"13.98"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"13.90","1":"13.90"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"13.90","1":"13.90"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"13.85","1":"13.85"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"13.89","1":"13.89"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"13.97","1":"13.97"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"14.08","1":"14.08"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"14.00","1":"14.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"14.10","1":"14.10"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"13.92","1":"13.92"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"14.29","1":"14.29"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"14.30","1":"14.30"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"13.90","1":"13.90"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"13.67","1":"13.67"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"13.57","1":"13.57"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"13.76","1":"13.76"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"13.98","1":"13.98"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"13.87","1":"13.87"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"14.05","1":"14.05"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"14.36","1":"14.36"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"14.15","1":"14.15"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"14.63","1":"14.63"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"15.72","1":"15.72"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"16.11","1":"16.11"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"15.60","1":"15.60"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"16.01","1":"16.01"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"15.89","1":"15.89"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"15.36","1":"15.36"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"15.55","1":"15.55"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"15.64","1":"15.64"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"15.30","1":"15.30"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"15.41","1":"15.41"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"14.95","1":"14.95"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"15.69","1":"15.69"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"15.58","1":"15.58"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"15.48","1":"15.48"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"15.56","1":"15.56"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"16.68","1":"16.68"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"17.17","1":"17.17"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"16.72","1":"16.72"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"16.05","1":"16.05"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"16.03","1":"16.03"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"15.62","1":"15.62"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"15.87","1":"15.87"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"15.50","1":"15.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"15.71","1":"15.71"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"15.20","1":"15.20"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"15.81","1":"15.81"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"15.36","1":"15.36"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"15.45","1":"15.45"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"15.32","1":"15.32"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"15.33","1":"15.33"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"15.59","1":"15.59"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"15.56","1":"15.56"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"15.63","1":"15.63"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"15.60","1":"15.60"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"14.99","1":"14.99"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"14.76","1":"14.76"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"15.08","1":"15.08"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"14.61","1":"14.61"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"15.07","1":"15.07"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"14.53","1":"14.53"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"14.69","1":"14.69"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"14.94","1":"14.94"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"15.17","1":"15.17"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"14.81","1":"14.81"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"15.00","1":"15.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"14.70","1":"14.70"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"14.18","1":"14.18"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"14.31","1":"14.31"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"14.00","1":"14.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"13.90","1":"13.90"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"14.94","1":"14.94"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"15.37","1":"15.37"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"15.31","1":"15.31"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"15.03","1":"15.03"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"14.52","1":"14.52"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"14.16","1":"14.16"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"14.03","1":"14.03"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"13.56","1":"13.56"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"13.56","1":"13.56"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"14.49","1":"14.49"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"14.00","1":"14.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"14.33","1":"14.33"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"13.98","1":"13.98"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"13.91","1":"13.91"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"14.02","1":"14.02"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"14.26","1":"14.26"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"14.27","1":"14.27"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"13.99","1":"13.99"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"13.11","1":"13.11"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"13.41","1":"13.41"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"13.69","1":"13.69"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"13.16","1":"13.16"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"14.16","1":"14.16"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"13.24","1":"13.24"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"13.63","1":"13.63"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"13.43","1":"13.43"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"13.71","1":"13.71"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"14.17","1":"14.17"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"14.00","1":"14.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"13.81","1":"13.81"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"13.99","1":"13.99"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"14.06","1":"14.06"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"14.70","1":"14.70"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"15.62","1":"15.62"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"16.18","1":"16.18"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"16.24","1":"16.24"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"16.23","1":"16.23"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"16.18","1":"16.18"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"16.18","1":"16.18"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"15.97","1":"15.97"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"15.93","1":"15.93"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"15.57","1":"15.57"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"15.63","1":"15.63"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"15.01","1":"15.01"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"15.75","1":"15.75"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"15.45","1":"15.45"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"15.50","1":"15.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"15.14","1":"15.14"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"15.29","1":"15.29"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"15.58","1":"15.58"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"15.26","1":"15.26"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"15.36","1":"15.36"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"15.18","1":"15.18"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"15.83","1":"15.83"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15.85","1":"15.85"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"15.98","1":"15.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"17.17","1":"17.17"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"17.77","1":"17.77"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"18.29","1":"18.29"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"18.06","1":"18.06"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"18.49","1":"18.49"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"19.80","1":"19.80"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"20.17","1":"20.17"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.61","1":"20.61"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"19.73","1":"19.73"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"18.79","1":"18.79"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"18.30","1":"18.30"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"18.71","1":"18.71"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"18.45","1":"18.45"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"18.44","1":"18.44"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"18.10","1":"18.10"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"17.83","1":"17.83"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"17.64","1":"17.64"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"18.21","1":"18.21"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"18.20","1":"18.20"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"17.40","1":"17.40"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"17.69","1":"17.69"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"17.66","1":"17.66"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"17.33","1":"17.33"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.17","1":"17.17"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"16.76","1":"16.76"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"17.10","1":"17.10"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"17.03","1":"17.03"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"17.67","1":"17.67"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"17.24","1":"17.24"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"16.89","1":"16.89"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"16.79","1":"16.79"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"17.13","1":"17.13"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"17.06","1":"17.06"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"17.07","1":"17.07"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"16.89","1":"16.89"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"17.29","1":"17.29"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"18.02","1":"18.02"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"17.32","1":"17.32"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"16.95","1":"16.95"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"17.22","1":"17.22"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"17.21","1":"17.21"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.05","1":"17.05"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"16.74","1":"16.74"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"16.85","1":"16.85"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"16.67","1":"16.67"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"16.45","1":"16.45"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"16.36","1":"16.36"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"16.47","1":"16.47"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"15.89","1":"15.89"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"15.90","1":"15.90"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"15.25","1":"15.25"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"15.62","1":"15.62"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"15.71","1":"15.71"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"15.80","1":"15.80"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"15.63","1":"15.63"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"15.48","1":"15.48"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"16.01","1":"16.01"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"15.87","1":"15.87"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"15.92","1":"15.92"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"15.84","1":"15.84"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"15.83","1":"15.83"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"15.61","1":"15.61"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"15.29","1":"15.29"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"15.06","1":"15.06"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"15.30","1":"15.30"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"15.36","1":"15.36"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"15.10","1":"15.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"15.24","1":"15.24"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"15.05","1":"15.05"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"14.76","1":"14.76"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"15.16","1":"15.16"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"15.05","1":"15.05"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"15.38","1":"15.38"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"15.50","1":"15.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"16.31","1":"16.31"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"15.96","1":"15.96"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"14.77","1":"14.77"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"14.82","1":"14.82"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"15.12","1":"15.12"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"15.22","1":"15.22"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"14.45","1":"14.45"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"14.48","1":"14.48"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"14.61","1":"14.61"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"14.65","1":"14.65"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"14.97","1":"14.97"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"14.53","1":"14.53"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"15.05","1":"15.05"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"12.50","1":"12.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"12.40","1":"12.40"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"12.50","1":"12.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"11.86","1":"11.86"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"11.80","1":"11.80"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"11.91","1":"11.91"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"11.85","1":"11.85"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"12.40","1":"12.40"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"12.45","1":"12.45"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"12.95","1":"12.95"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"13.19","1":"13.19"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"12.74","1":"12.74"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"12.87","1":"12.87"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"12.87","1":"12.87"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"12.90","1":"12.90"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"12.95","1":"12.95"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"12.85","1":"12.85"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"12.75","1":"12.75"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"12.71","1":"12.71"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"12.70","1":"12.70"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"12.69","1":"12.69"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"12.60","1":"12.60"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"12.51","1":"12.51"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"12.56","1":"12.56"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"13.10","1":"13.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"12.85","1":"12.85"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"12.90","1":"12.90"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"12.50","1":"12.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"12.50","1":"12.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"12.43","1":"12.43"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"12.45","1":"12.45"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"12.24","1":"12.24"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"12.00","1":"12.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"12.06","1":"12.06"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"12.00","1":"12.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"11.50","1":"11.50"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"11.04","1":"11.04"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"10.60","1":"10.60"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"11.01","1":"11.01"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"10.90","1":"10.90"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"10.85","1":"10.85"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"10.30","1":"10.30"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"10.45","1":"10.45"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"10.51","1":"10.51"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"11.00","1":"11.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"10.80","1":"10.80"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"11.00","1":"11.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"10.80","1":"10.80"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"11.55","1":"11.55"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"11.75","1":"11.75"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"11.65","1":"11.65"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"11.60","1":"11.60"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"11.58","1":"11.58"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"11.70","1":"11.70"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"11.83","1":"11.83"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"11.61","1":"11.61"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"11.53","1":"11.53"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"11.60","1":"11.60"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"11.65","1":"11.65"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"11.55","1":"11.55"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"11.62","1":"11.62"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"11.65","1":"11.65"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"12.25","1":"12.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"12.39","1":"12.39"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"12.20","1":"12.20"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"12.06","1":"12.06"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"12.10","1":"12.10"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"11.75","1":"11.75"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"12.06","1":"12.06"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"11.75","1":"11.75"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"11.42","1":"11.42"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"11.70","1":"11.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"11.98","1":"11.98"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"11.55","1":"11.55"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"11.65","1":"11.65"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"11.88","1":"11.88"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"12.35","1":"12.35"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"12.50","1":"12.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"12.55","1":"12.55"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"12.64","1":"12.64"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"12.75","1":"12.75"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"12.45","1":"12.45"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"12.30","1":"12.30"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"12.30","1":"12.30"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"12.19","1":"12.19"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"12.50","1":"12.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"12.25","1":"12.25"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"12.48","1":"12.48"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"12.46","1":"12.46"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"12.44","1":"12.44"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"12.11","1":"12.11"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"11.61","1":"11.61"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"11.64","1":"11.64"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.00","1":"12.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"11.60","1":"11.60"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"11.70","1":"11.70"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"11.90","1":"11.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"11.75","1":"11.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"11.62","1":"11.62"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"11.65","1":"11.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"10.82","1":"10.82"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"10.95","1":"10.95"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"10.75","1":"10.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"10.75","1":"10.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"10.48","1":"10.48"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"10.53","1":"10.53"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"10.75","1":"10.75"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"11.10","1":"11.10"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"11.20","1":"11.20"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"10.80","1":"10.80"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"11.00","1":"11.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"10.90","1":"10.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"10.75","1":"10.75"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"10.89","1":"10.89"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"11.40","1":"11.40"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"11.21","1":"11.21"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"11.19","1":"11.19"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"11.05","1":"11.05"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"11.00","1":"11.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"11.46","1":"11.46"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"11.05","1":"11.05"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"10.97","1":"10.97"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"10.99","1":"10.99"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"10.99","1":"10.99"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"10.80","1":"10.80"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"10.50","1":"10.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"10.70","1":"10.70"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"10.60","1":"10.60"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"10.60","1":"10.60"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"10.25","1":"10.25"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"10.01","1":"10.01"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"9.18","1":"9.18"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"9.15","1":"9.15"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"9.15","1":"9.15"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"9.20","1":"9.20"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"9.49","1":"9.49"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"9.25","1":"9.25"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"8.80","1":"8.80"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"9.20","1":"9.20"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"9.62","1":"9.62"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"9.60","1":"9.60"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"9.55","1":"9.55"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"9.40","1":"9.40"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"8.10","1":"8.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"8.35","1":"8.35"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"8.20","1":"8.20"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"8.49","1":"8.49"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"8.40","1":"8.40"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"8.49","1":"8.49"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"8.20","1":"8.20"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"8.20","1":"8.20"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"8.94","1":"8.94"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"8.55","1":"8.55"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"8.52","1":"8.52"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"8.88","1":"8.88"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"9.38","1":"9.38"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"8.85","1":"8.85"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"8.92","1":"8.92"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"8.90","1":"8.90"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"8.82","1":"8.82"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"8.59","1":"8.59"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"8.62","1":"8.62"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"8.94","1":"8.94"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"8.99","1":"8.99"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"9.22","1":"9.22"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"9.07","1":"9.07"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"8.74","1":"8.74"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"8.60","1":"8.60"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"8.51","1":"8.51"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"8.75","1":"8.75"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"8.51","1":"8.51"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"8.70","1":"8.70"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"8.55","1":"8.55"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"8.65","1":"8.65"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"8.73","1":"8.73"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"8.90","1":"8.90"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"9.00","1":"9.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"9.04","1":"9.04"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"9.15","1":"9.15"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"9.10","1":"9.10"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.51","1":"9.51"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"9.54","1":"9.54"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"9.85","1":"9.85"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.83","1":"9.83"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"9.76","1":"9.76"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"10.10","1":"10.10"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"9.81","1":"9.81"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"9.79","1":"9.79"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"9.90","1":"9.90"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"9.72","1":"9.72"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"9.80","1":"9.80"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"9.82","1":"9.82"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"9.05","1":"9.05"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"8.80","1":"8.80"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"8.44","1":"8.44"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"8.40","1":"8.40"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"8.84","1":"8.84"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"8.65","1":"8.65"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"8.51","1":"8.51"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"8.35","1":"8.35"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"8.70","1":"8.70"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"8.74","1":"8.74"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"8.75","1":"8.75"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"8.75","1":"8.75"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"8.73","1":"8.73"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"8.54","1":"8.54"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"9.25","1":"9.25"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"10.19","1":"10.19"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"10.60","1":"10.60"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"10.83","1":"10.83"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"10.96","1":"10.96"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"10.97","1":"10.97"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"11.00","1":"11.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"10.76","1":"10.76"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"10.75","1":"10.75"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"10.90","1":"10.90"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"11.13","1":"11.13"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"11.75","1":"11.75"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"12.30","1":"12.30"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"12.50","1":"12.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"12.46","1":"12.46"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"12.20","1":"12.20"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"12.20","1":"12.20"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"12.05","1":"12.05"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"12.49","1":"12.49"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"12.74","1":"12.74"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"12.97","1":"12.97"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"13.08","1":"13.08"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"13.20","1":"13.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"13.50","1":"13.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"13.75","1":"13.75"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"13.80","1":"13.80"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"13.43","1":"13.43"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"13.33","1":"13.33"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"13.24","1":"13.24"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"13.05","1":"13.05"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"13.15","1":"13.15"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"12.90","1":"12.90"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"12.80","1":"12.80"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"12.61","1":"12.61"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"12.84","1":"12.84"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"12.85","1":"12.85"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"12.90","1":"12.90"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"12.65","1":"12.65"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"12.50","1":"12.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"12.05","1":"12.05"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"12.00","1":"12.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"12.20","1":"12.20"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"11.75","1":"11.75"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"11.90","1":"11.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"11.60","1":"11.60"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"11.75","1":"11.75"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"11.55","1":"11.55"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"11.55","1":"11.55"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"11.01","1":"11.01"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"11.49","1":"11.49"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"11.50","1":"11.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"11.25","1":"11.25"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"11.00","1":"11.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"10.70","1":"10.70"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"10.67","1":"10.67"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"10.45","1":"10.45"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"10.01","1":"10.01"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"9.99","1":"9.99"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"10.25","1":"10.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"10.25","1":"10.25"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"10.25","1":"10.25"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"10.25","1":"10.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"10.25","1":"10.25"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"9.75","1":"9.75"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"9.99","1":"9.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"9.50","1":"9.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"9.50","1":"9.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"9.74","1":"9.74"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"10.01","1":"10.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"10.24","1":"10.24"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"9.75","1":"9.75"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"9.80","1":"9.80"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"9.73","1":"9.73"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"9.25","1":"9.25"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"9.25","1":"9.25"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"9.25","1":"9.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"9.25","1":"9.25"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"9.19","1":"9.19"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"9.00","1":"9.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"8.95","1":"8.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"9.19","1":"9.19"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"9.08","1":"9.08"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"9.05","1":"9.05"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"8.85","1":"8.85"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"8.76","1":"8.76"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"8.75","1":"8.75"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"8.70","1":"8.70"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"8.50","1":"8.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"8.96","1":"8.96"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"8.80","1":"8.80"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"8.50","1":"8.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"8.50","1":"8.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"8.70","1":"8.70"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"8.25","1":"8.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"8.25","1":"8.25"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"8.25","1":"8.25"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"8.01","1":"8.01"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"8.05","1":"8.05"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"8.25","1":"8.25"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"8.25","1":"8.25"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"8.30","1":"8.30"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"8.06","1":"8.06"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"8.05","1":"8.05"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"8.24","1":"8.24"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"8.20","1":"8.20"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"8.44","1":"8.44"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"8.30","1":"8.30"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"8.10","1":"8.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"7.90","1":"7.90"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"8.14","1":"8.14"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"8.25","1":"8.25"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"8.00","1":"8.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"7.80","1":"7.80"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"7.60","1":"7.60"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"8.15","1":"8.15"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"7.76","1":"7.76"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"7.75","1":"7.75"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"7.70","1":"7.70"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.72","1":"7.72"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"7.73","1":"7.73"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"8.00","1":"8.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"7.99","1":"7.99"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"7.75","1":"7.75"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"8.20","1":"8.20"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"8.25","1":"8.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"8.00","1":"8.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"7.75","1":"7.75"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"7.50","1":"7.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"7.50","1":"7.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"7.40","1":"7.40"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"7.42","1":"7.42"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"7.70","1":"7.70"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"7.36","1":"7.36"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"7.53","1":"7.53"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"7.50","1":"7.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"7.70","1":"7.70"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"7.52","1":"7.52"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"8.00","1":"8.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"7.61","1":"7.61"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"7.75","1":"7.75"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"8.01","1":"8.01"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"8.90","1":"8.90"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"8.75","1":"8.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"8.57","1":"8.57"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"8.70","1":"8.70"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"8.48","1":"8.48"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"8.48","1":"8.48"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"8.70","1":"8.70"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"7.93","1":"7.93"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"8.60","1":"8.60"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"8.78","1":"8.78"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"8.59","1":"8.59"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"8.15","1":"8.15"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"8.66","1":"8.66"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"8.91","1":"8.91"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"9.07","1":"9.07"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"8.85","1":"8.85"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"8.97","1":"8.97"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"8.60","1":"8.60"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"8.94","1":"8.94"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"8.66","1":"8.66"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"8.70","1":"8.70"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"9.01","1":"9.01"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"8.86","1":"8.86"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"8.75","1":"8.75"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"8.70","1":"8.70"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"8.70","1":"8.70"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"8.51","1":"8.51"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"8.69","1":"8.69"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"8.41","1":"8.41"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"8.48","1":"8.48"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"8.42","1":"8.42"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"8.75","1":"8.75"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"8.80","1":"8.80"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"8.75","1":"8.75"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"8.35","1":"8.35"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"8.50","1":"8.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"8.40","1":"8.40"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"8.70","1":"8.70"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"8.23","1":"8.23"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"8.35","1":"8.35"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"8.48","1":"8.48"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"8.01","1":"8.01"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"7.99","1":"7.99"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"7.66","1":"7.66"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"7.73","1":"7.73"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"7.79","1":"7.79"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"7.70","1":"7.70"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"7.50","1":"7.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"7.42","1":"7.42"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"7.35","1":"7.35"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"7.40","1":"7.40"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"7.40","1":"7.40"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"7.40","1":"7.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"7.25","1":"7.25"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"7.19","1":"7.19"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"7.50","1":"7.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"7.50","1":"7.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"7.79","1":"7.79"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"8.00","1":"8.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"8.00","1":"8.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"7.25","1":"7.25"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"7.84","1":"7.84"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"7.50","1":"7.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"7.49","1":"7.49"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"7.70","1":"7.70"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"8.03","1":"8.03"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"8.30","1":"8.30"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"7.75","1":"7.75"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"7.60","1":"7.60"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"8.73","1":"8.73"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"8.60","1":"8.60"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"8.46","1":"8.46"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"8.60","1":"8.60"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"8.40","1":"8.40"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"8.23","1":"8.23"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"8.10","1":"8.10"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"8.25","1":"8.25"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"8.39","1":"8.39"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"8.30","1":"8.30"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"8.00","1":"8.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"8.17","1":"8.17"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"8.04","1":"8.04"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"8.91","1":"8.91"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"8.55","1":"8.55"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"8.93","1":"8.93"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"8.85","1":"8.85"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"8.95","1":"8.95"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"8.90","1":"8.90"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"9.99","1":"9.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"11.09","1":"11.09"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"10.19","1":"10.19"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"11.11","1":"11.11"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"10.65","1":"10.65"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"10.64","1":"10.64"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"10.41","1":"10.41"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"10.35","1":"10.35"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"10.54","1":"10.54"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"10.29","1":"10.29"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"10.36","1":"10.36"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"10.12","1":"10.12"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"10.61","1":"10.61"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"10.64","1":"10.64"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"10.42","1":"10.42"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"10.50","1":"10.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"10.58","1":"10.58"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"10.44","1":"10.44"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"10.50","1":"10.50"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"10.44","1":"10.44"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"10.08","1":"10.08"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"10.35","1":"10.35"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"10.55","1":"10.55"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"10.41","1":"10.41"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"9.85","1":"9.85"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"9.84","1":"9.84"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"10.84","1":"10.84"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"11.03","1":"11.03"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"10.40","1":"10.40"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"10.89","1":"10.89"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"11.36","1":"11.36"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"12.36","1":"12.36"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"12.23","1":"12.23"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"11.65","1":"11.65"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"12.01","1":"12.01"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"12.15","1":"12.15"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"13.13","1":"13.13"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"13.34","1":"13.34"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"12.63","1":"12.63"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"12.47","1":"12.47"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"12.41","1":"12.41"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"12.35","1":"12.35"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"12.20","1":"12.20"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"12.19","1":"12.19"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"11.79","1":"11.79"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"11.76","1":"11.76"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"12.42","1":"12.42"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"12.41","1":"12.41"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"12.26","1":"12.26"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"12.19","1":"12.19"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"12.19","1":"12.19"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"12.10","1":"12.10"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"11.53","1":"11.53"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"11.79","1":"11.79"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"11.65","1":"11.65"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"11.65","1":"11.65"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"11.50","1":"11.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"11.48","1":"11.48"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"10.88","1":"10.88"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"10.78","1":"10.78"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"11.67","1":"11.67"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"11.74","1":"11.74"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"11.55","1":"11.55"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"11.26","1":"11.26"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"11.59","1":"11.59"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"11.40","1":"11.40"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"11.44","1":"11.44"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"11.26","1":"11.26"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"11.31","1":"11.31"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"11.19","1":"11.19"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"11.01","1":"11.01"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"10.76","1":"10.76"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"10.89","1":"10.89"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"10.71","1":"10.71"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"10.70","1":"10.70"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"10.86","1":"10.86"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"10.75","1":"10.75"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"10.95","1":"10.95"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"10.90","1":"10.90"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"10.85","1":"10.85"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"10.49","1":"10.49"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"10.47","1":"10.47"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"10.15","1":"10.15"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"10.47","1":"10.47"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"10.58","1":"10.58"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"10.50","1":"10.50"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"10.17","1":"10.17"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"10.03","1":"10.03"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"10.00","1":"10.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"10.00","1":"10.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"10.25","1":"10.25"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"10.35","1":"10.35"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"10.59","1":"10.59"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"11.59","1":"11.59"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"11.34","1":"11.34"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"11.02","1":"11.02"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"11.01","1":"11.01"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"10.80","1":"10.80"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"10.90","1":"10.90"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"11.09","1":"11.09"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"10.97","1":"10.97"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"10.77","1":"10.77"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"10.73","1":"10.73"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"10.61","1":"10.61"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"10.87","1":"10.87"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"10.79","1":"10.79"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"10.60","1":"10.60"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"11.07","1":"11.07"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"11.33","1":"11.33"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"11.12","1":"11.12"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"11.72","1":"11.72"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"11.29","1":"11.29"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"11.25","1":"11.25"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"11.33","1":"11.33"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"11.82","1":"11.82"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"11.80","1":"11.80"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"11.53","1":"11.53"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"11.46","1":"11.46"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"12.22","1":"12.22"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"11.83","1":"11.83"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"11.62","1":"11.62"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"11.33","1":"11.33"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"11.26","1":"11.26"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"11.30","1":"11.30"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"11.25","1":"11.25"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"11.25","1":"11.25"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"12.25","1":"12.25"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"13.25","1":"13.25"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"12.60","1":"12.60"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"12.21","1":"12.21"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"12.30","1":"12.30"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"12.35","1":"12.35"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"13.01","1":"13.01"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"12.82","1":"12.82"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"12.47","1":"12.47"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"12.48","1":"12.48"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"12.89","1":"12.89"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"12.65","1":"12.65"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"12.34","1":"12.34"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"12.54","1":"12.54"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"12.74","1":"12.74"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"12.65","1":"12.65"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"12.62","1":"12.62"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"12.50","1":"12.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"12.30","1":"12.30"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"12.88","1":"12.88"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"12.82","1":"12.82"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"12.85","1":"12.85"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"12.88","1":"12.88"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"12.73","1":"12.73"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"13.11","1":"13.11"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"12.14","1":"12.14"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"12.20","1":"12.20"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"11.98","1":"11.98"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.86","1":"11.86"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"12.68","1":"12.68"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"12.76","1":"12.76"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"12.44","1":"12.44"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"12.60","1":"12.60"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"12.15","1":"12.15"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"11.89","1":"11.89"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"12.23","1":"12.23"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"12.20","1":"12.20"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"12.47","1":"12.47"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"12.79","1":"12.79"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"13.32","1":"13.32"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"12.65","1":"12.65"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.18","1":"12.18"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.37","1":"12.37"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"12.23","1":"12.23"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"12.05","1":"12.05"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"12.12","1":"12.12"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.01","1":"12.01"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"12.22","1":"12.22"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"12.31","1":"12.31"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"12.17","1":"12.17"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"11.88","1":"11.88"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"11.90","1":"11.90"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"12.07","1":"12.07"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"11.94","1":"11.94"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"12.01","1":"12.01"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"12.07","1":"12.07"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"12.04","1":"12.04"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"11.76","1":"11.76"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"11.53","1":"11.53"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"11.45","1":"11.45"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"11.12","1":"11.12"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"11.52","1":"11.52"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"11.79","1":"11.79"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"11.35","1":"11.35"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"11.60","1":"11.60"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"11.99","1":"11.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"11.88","1":"11.88"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"11.63","1":"11.63"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"11.38","1":"11.38"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"11.32","1":"11.32"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"11.07","1":"11.07"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"11.08","1":"11.08"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"11.10","1":"11.10"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"11.05","1":"11.05"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"10.91","1":"10.91"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"10.49","1":"10.49"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"10.40","1":"10.40"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"10.13","1":"10.13"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"10.24","1":"10.24"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"10.10","1":"10.10"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"10.10","1":"10.10"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"9.93","1":"9.93"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"10.36","1":"10.36"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"10.28","1":"10.28"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"10.31","1":"10.31"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"10.30","1":"10.30"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"10.34","1":"10.34"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"10.15","1":"10.15"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"10.12","1":"10.12"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"9.92","1":"9.92"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"9.86","1":"9.86"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"9.55","1":"9.55"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"9.70","1":"9.70"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"10.18","1":"10.18"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"10.34","1":"10.34"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"10.44","1":"10.44"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"10.29","1":"10.29"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"10.35","1":"10.35"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"10.31","1":"10.31"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"10.28","1":"10.28"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"10.07","1":"10.07"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"10.09","1":"10.09"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"10.03","1":"10.03"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"9.76","1":"9.76"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"9.60","1":"9.60"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"9.53","1":"9.53"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"9.70","1":"9.70"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"9.99","1":"9.99"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"10.27","1":"10.27"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"10.14","1":"10.14"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"10.70","1":"10.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"10.25","1":"10.25"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"10.51","1":"10.51"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"10.70","1":"10.70"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"10.78","1":"10.78"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"10.80","1":"10.80"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"11.08","1":"11.08"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"11.05","1":"11.05"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"11.04","1":"11.04"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"10.90","1":"10.90"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"10.85","1":"10.85"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"10.19","1":"10.19"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"10.58","1":"10.58"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"10.65","1":"10.65"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"10.74","1":"10.74"}]}