{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"31.50","1":"31.50"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"31.60","1":"31.60"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"31.50","1":"31.50"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"32.00","1":"32.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"31.75","1":"31.75"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"32.25","1":"32.25"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"31.80","1":"31.80"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"31.60","1":"31.60"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"31.80","1":"31.80"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"31.50","1":"31.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"31.10","1":"31.10"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"30.85","1":"30.85"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"31.50","1":"31.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"32.15","1":"32.15"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"32.10","1":"32.10"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"32.25","1":"32.25"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"32.00","1":"32.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"31.50","1":"31.50"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"32.00","1":"32.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"32.50","1":"32.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"32.00","1":"32.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"32.90","1":"32.90"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"34.00","1":"34.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"34.45","1":"34.45"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"33.50","1":"33.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"34.25","1":"34.25"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"34.30","1":"34.30"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"33.60","1":"33.60"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"33.10","1":"33.10"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"33.75","1":"33.75"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"34.00","1":"34.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"33.90","1":"33.90"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"33.50","1":"33.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"33.25","1":"33.25"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"32.25","1":"32.25"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"32.00","1":"32.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"32.50","1":"32.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"33.00","1":"33.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"34.00","1":"34.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"33.70","1":"33.70"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"33.00","1":"33.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"33.50","1":"33.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"34.60","1":"34.60"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"36.50","1":"36.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"35.75","1":"35.75"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"35.00","1":"35.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"34.50","1":"34.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"34.25","1":"34.25"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"35.00","1":"35.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"34.75","1":"34.75"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"34.50","1":"34.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"33.60","1":"33.60"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"33.50","1":"33.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"33.00","1":"33.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"33.25","1":"33.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"33.10","1":"33.10"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"33.15","1":"33.15"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"32.80","1":"32.80"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"32.75","1":"32.75"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"32.35","1":"32.35"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"32.55","1":"32.55"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"32.40","1":"32.40"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"32.50","1":"32.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"31.50","1":"31.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"31.95","1":"31.95"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"31.95","1":"31.95"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"31.85","1":"31.85"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"31.00","1":"31.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"31.00","1":"31.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"31.25","1":"31.25"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"29.70","1":"29.70"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"29.90","1":"29.90"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"28.85","1":"28.85"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"27.50","1":"27.50"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"28.00","1":"28.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"28.50","1":"28.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"29.00","1":"29.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"28.80","1":"28.80"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"28.50","1":"28.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"30.60","1":"30.60"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"30.00","1":"30.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"29.75","1":"29.75"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"29.95","1":"29.95"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"29.60","1":"29.60"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"28.60","1":"28.60"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"28.05","1":"28.05"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"28.50","1":"28.50"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"29.00","1":"29.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"30.40","1":"30.40"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"30.00","1":"30.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"29.50","1":"29.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"30.00","1":"30.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"29.60","1":"29.60"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"30.25","1":"30.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"30.75","1":"30.75"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"30.00","1":"30.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"29.75","1":"29.75"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"30.75","1":"30.75"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"28.75","1":"28.75"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"29.45","1":"29.45"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"29.50","1":"29.50"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"29.15","1":"29.15"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"29.25","1":"29.25"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"29.55","1":"29.55"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"29.55","1":"29.55"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"29.95","1":"29.95"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"29.75","1":"29.75"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"29.55","1":"29.55"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"30.00","1":"30.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"29.50","1":"29.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"29.00","1":"29.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"28.75","1":"28.75"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"29.00","1":"29.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"28.35","1":"28.35"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"28.60","1":"28.60"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"28.00","1":"28.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"28.90","1":"28.90"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"29.30","1":"29.30"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"29.50","1":"29.50"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"28.30","1":"28.30"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"29.55","1":"29.55"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"29.20","1":"29.20"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"28.70","1":"28.70"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"29.10","1":"29.10"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"29.50","1":"29.50"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"29.50","1":"29.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"30.00","1":"30.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"29.10","1":"29.10"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"29.30","1":"29.30"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"29.50","1":"29.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"29.50","1":"29.50"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"29.70","1":"29.70"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"29.80","1":"29.80"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"30.00","1":"30.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"29.55","1":"29.55"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"30.25","1":"30.25"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"31.75","1":"31.75"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"32.50","1":"32.50"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"32.50","1":"32.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"33.50","1":"33.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"33.50","1":"33.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"32.40","1":"32.40"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"32.50","1":"32.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"33.45","1":"33.45"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"33.20","1":"33.20"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"33.40","1":"33.40"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"33.40","1":"33.40"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"32.50","1":"32.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"32.00","1":"32.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"32.25","1":"32.25"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"32.00","1":"32.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"32.00","1":"32.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"32.00","1":"32.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"32.25","1":"32.25"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"32.65","1":"32.65"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"31.85","1":"31.85"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"32.45","1":"32.45"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"32.35","1":"32.35"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"32.95","1":"32.95"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"32.90","1":"32.90"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"32.30","1":"32.30"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"32.50","1":"32.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"32.80","1":"32.80"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"33.00","1":"33.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"33.25","1":"33.25"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"32.35","1":"32.35"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"32.90","1":"32.90"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"27.30","1":"27.30"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"27.50","1":"27.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"27.05","1":"27.05"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"27.05","1":"27.05"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"27.10","1":"27.10"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"26.90","1":"26.90"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"26.95","1":"26.95"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"28.35","1":"28.35"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"29.75","1":"29.75"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"31.20","1":"31.20"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"30.70","1":"30.70"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"29.20","1":"29.20"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"29.25","1":"29.25"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"28.40","1":"28.40"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"28.90","1":"28.90"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"28.15","1":"28.15"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"28.30","1":"28.30"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"28.10","1":"28.10"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"28.00","1":"28.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"28.00","1":"28.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"28.00","1":"28.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"27.10","1":"27.10"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"27.50","1":"27.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"27.20","1":"27.20"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"27.50","1":"27.50"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"27.25","1":"27.25"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"27.50","1":"27.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"27.50","1":"27.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"27.50","1":"27.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"28.70","1":"28.70"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"28.00","1":"28.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"27.50","1":"27.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"28.40","1":"28.40"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"28.40","1":"28.40"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"28.00","1":"28.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"28.15","1":"28.15"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"29.00","1":"29.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"29.50","1":"29.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"29.10","1":"29.10"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"29.00","1":"29.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"28.80","1":"28.80"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"28.60","1":"28.60"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"28.80","1":"28.80"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"28.95","1":"28.95"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"28.65","1":"28.65"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"29.00","1":"29.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"29.00","1":"29.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"29.30","1":"29.30"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"30.40","1":"30.40"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"29.70","1":"29.70"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"29.60","1":"29.60"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"29.35","1":"29.35"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"29.75","1":"29.75"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"29.75","1":"29.75"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"29.80","1":"29.80"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"29.75","1":"29.75"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"29.65","1":"29.65"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"29.40","1":"29.40"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"29.00","1":"29.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"28.80","1":"28.80"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"28.90","1":"28.90"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"29.20","1":"29.20"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"29.80","1":"29.80"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"29.55","1":"29.55"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"29.80","1":"29.80"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"29.60","1":"29.60"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"29.25","1":"29.25"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"29.30","1":"29.30"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"29.70","1":"29.70"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"29.45","1":"29.45"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"29.60","1":"29.60"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"29.15","1":"29.15"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"29.65","1":"29.65"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"29.25","1":"29.25"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"29.35","1":"29.35"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"29.15","1":"29.15"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"29.25","1":"29.25"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"29.30","1":"29.30"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"29.30","1":"29.30"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"29.00","1":"29.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"29.40","1":"29.40"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"29.30","1":"29.30"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"28.90","1":"28.90"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"29.20","1":"29.20"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"29.00","1":"29.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"29.00","1":"29.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"28.25","1":"28.25"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"28.90","1":"28.90"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"28.50","1":"28.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"28.90","1":"28.90"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"28.05","1":"28.05"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"27.65","1":"27.65"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"27.50","1":"27.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"27.35","1":"27.35"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"27.50","1":"27.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"27.50","1":"27.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"27.10","1":"27.10"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"26.80","1":"26.80"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"26.50","1":"26.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"26.90","1":"26.90"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"26.15","1":"26.15"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"26.00","1":"26.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"26.50","1":"26.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"26.00","1":"26.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"26.05","1":"26.05"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"26.25","1":"26.25"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"26.15","1":"26.15"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"26.85","1":"26.85"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"26.55","1":"26.55"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"26.30","1":"26.30"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"26.50","1":"26.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"26.40","1":"26.40"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"27.00","1":"27.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"26.50","1":"26.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"26.60","1":"26.60"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"26.55","1":"26.55"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"26.60","1":"26.60"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"26.80","1":"26.80"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"27.40","1":"27.40"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"27.30","1":"27.30"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"27.10","1":"27.10"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"27.40","1":"27.40"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"27.10","1":"27.10"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"27.20","1":"27.20"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"26.45","1":"26.45"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"27.15","1":"27.15"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"26.65","1":"26.65"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"26.50","1":"26.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"27.10","1":"27.10"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"27.05","1":"27.05"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"27.40","1":"27.40"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"27.80","1":"27.80"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"27.10","1":"27.10"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"27.15","1":"27.15"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"27.40","1":"27.40"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"26.35","1":"26.35"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"25.60","1":"25.60"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"25.50","1":"25.50"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"26.50","1":"26.50"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"25.50","1":"25.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"26.30","1":"26.30"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"26.50","1":"26.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"25.85","1":"25.85"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"25.40","1":"25.40"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"25.15","1":"25.15"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"25.00","1":"25.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"24.60","1":"24.60"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"25.80","1":"25.80"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"27.05","1":"27.05"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"26.05","1":"26.05"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"25.35","1":"25.35"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"25.90","1":"25.90"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"24.65","1":"24.65"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"23.95","1":"23.95"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"24.50","1":"24.50"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"25.70","1":"25.70"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"26.80","1":"26.80"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"26.05","1":"26.05"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"25.95","1":"25.95"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"26.80","1":"26.80"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"25.65","1":"25.65"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"25.25","1":"25.25"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"25.25","1":"25.25"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"25.25","1":"25.25"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"25.45","1":"25.45"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"25.30","1":"25.30"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"25.90","1":"25.90"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"25.55","1":"25.55"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"26.10","1":"26.10"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"25.95","1":"25.95"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"25.95","1":"25.95"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"25.75","1":"25.75"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"26.35","1":"26.35"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"26.90","1":"26.90"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"26.00","1":"26.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"26.45","1":"26.45"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"26.00","1":"26.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"25.55","1":"25.55"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"25.10","1":"25.10"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"25.40","1":"25.40"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"25.60","1":"25.60"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"25.90","1":"25.90"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"26.00","1":"26.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"25.90","1":"25.90"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"25.35","1":"25.35"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"25.50","1":"25.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"25.25","1":"25.25"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"26.50","1":"26.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"27.00","1":"27.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"26.25","1":"26.25"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"27.25","1":"27.25"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"28.60","1":"28.60"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"28.95","1":"28.95"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"29.40","1":"29.40"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"29.00","1":"29.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"29.25","1":"29.25"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"29.00","1":"29.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"28.60","1":"28.60"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"28.35","1":"28.35"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"28.50","1":"28.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"27.25","1":"27.25"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"27.70","1":"27.70"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"28.30","1":"28.30"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"28.35","1":"28.35"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"28.45","1":"28.45"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"28.35","1":"28.35"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"28.30","1":"28.30"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"28.90","1":"28.90"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"28.80","1":"28.80"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"28.70","1":"28.70"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"29.00","1":"29.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"29.00","1":"29.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"28.55","1":"28.55"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"28.95","1":"28.95"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"29.60","1":"29.60"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"26.00","1":"26.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"26.00","1":"26.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"25.65","1":"25.65"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"25.95","1":"25.95"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"26.15","1":"26.15"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"26.50","1":"26.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"26.35","1":"26.35"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"26.45","1":"26.45"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"26.70","1":"26.70"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"26.00","1":"26.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"26.60","1":"26.60"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"26.50","1":"26.50"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"26.65","1":"26.65"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"26.75","1":"26.75"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"26.55","1":"26.55"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"26.70","1":"26.70"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"26.50","1":"26.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"26.05","1":"26.05"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"26.35","1":"26.35"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"26.50","1":"26.50"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"26.05","1":"26.05"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"26.05","1":"26.05"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"26.45","1":"26.45"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"26.10","1":"26.10"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"26.00","1":"26.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"25.75","1":"25.75"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"26.40","1":"26.40"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"26.40","1":"26.40"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"26.10","1":"26.10"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"26.10","1":"26.10"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"25.85","1":"25.85"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"25.00","1":"25.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"25.30","1":"25.30"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"25.00","1":"25.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"25.00","1":"25.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"25.25","1":"25.25"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"24.75","1":"24.75"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"24.25","1":"24.25"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"24.15","1":"24.15"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"24.00","1":"24.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"24.50","1":"24.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"24.45","1":"24.45"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"24.50","1":"24.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"24.50","1":"24.50"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"24.50","1":"24.50"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"24.50","1":"24.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"24.75","1":"24.75"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"24.20","1":"24.20"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"24.50","1":"24.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"23.30","1":"23.30"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"24.25","1":"24.25"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"24.15","1":"24.15"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"24.20","1":"24.20"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"24.40","1":"24.40"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"24.70","1":"24.70"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"25.00","1":"25.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"25.00","1":"25.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"24.75","1":"24.75"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"24.75","1":"24.75"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"25.05","1":"25.05"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"25.00","1":"25.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"24.85","1":"24.85"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"24.95","1":"24.95"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"24.85","1":"24.85"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"24.90","1":"24.90"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"24.90","1":"24.90"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"24.95","1":"24.95"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"24.95","1":"24.95"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"24.45","1":"24.45"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"24.50","1":"24.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"24.05","1":"24.05"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"24.05","1":"24.05"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"24.40","1":"24.40"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"24.90","1":"24.90"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"25.00","1":"25.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"23.90","1":"23.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"24.05","1":"24.05"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"24.10","1":"24.10"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"24.10","1":"24.10"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"24.10","1":"24.10"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"24.20","1":"24.20"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"23.70","1":"23.70"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"24.85","1":"24.85"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"24.70","1":"24.70"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"24.50","1":"24.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"24.25","1":"24.25"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"24.35","1":"24.35"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"24.25","1":"24.25"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"23.90","1":"23.90"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"24.20","1":"24.20"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"24.20","1":"24.20"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"24.30","1":"24.30"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"24.40","1":"24.40"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"24.45","1":"24.45"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"24.15","1":"24.15"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"24.40","1":"24.40"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"24.30","1":"24.30"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"24.15","1":"24.15"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"24.40","1":"24.40"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"24.25","1":"24.25"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"24.50","1":"24.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"24.20","1":"24.20"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"24.45","1":"24.45"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"24.60","1":"24.60"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"24.55","1":"24.55"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"24.65","1":"24.65"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"25.85","1":"25.85"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"27.10","1":"27.10"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"26.90","1":"26.90"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"26.65","1":"26.65"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"26.90","1":"26.90"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"26.95","1":"26.95"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"26.70","1":"26.70"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"28.00","1":"28.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"28.30","1":"28.30"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"28.40","1":"28.40"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"28.60","1":"28.60"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"29.40","1":"29.40"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"29.00","1":"29.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"29.00","1":"29.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"29.00","1":"29.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"28.85","1":"28.85"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"29.00","1":"29.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"28.90","1":"28.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"28.75","1":"28.75"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"28.85","1":"28.85"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"28.90","1":"28.90"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"29.20","1":"29.20"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"29.50","1":"29.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"29.50","1":"29.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"29.50","1":"29.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"29.40","1":"29.40"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"30.30","1":"30.30"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"30.30","1":"30.30"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"30.25","1":"30.25"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"30.35","1":"30.35"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"29.85","1":"29.85"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"30.35","1":"30.35"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"29.95","1":"29.95"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"29.85","1":"29.85"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"29.15","1":"29.15"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"28.95","1":"28.95"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"29.30","1":"29.30"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"29.00","1":"29.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"29.70","1":"29.70"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"29.65","1":"29.65"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"29.30","1":"29.30"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"29.60","1":"29.60"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"29.70","1":"29.70"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"29.75","1":"29.75"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"29.75","1":"29.75"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"29.75","1":"29.75"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"29.85","1":"29.85"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"30.25","1":"30.25"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"30.35","1":"30.35"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"30.65","1":"30.65"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"31.70","1":"31.70"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"32.70","1":"32.70"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"33.10","1":"33.10"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"34.10","1":"34.10"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"35.80","1":"35.80"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"35.95","1":"35.95"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"34.45","1":"34.45"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"32.75","1":"32.75"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"32.95","1":"32.95"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"34.50","1":"34.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"33.95","1":"33.95"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"33.75","1":"33.75"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"33.70","1":"33.70"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"33.25","1":"33.25"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"33.75","1":"33.75"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"33.50","1":"33.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"33.75","1":"33.75"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"33.75","1":"33.75"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"33.20","1":"33.20"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"32.15","1":"32.15"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"33.00","1":"33.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"31.85","1":"31.85"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"31.85","1":"31.85"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"30.95","1":"30.95"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"30.95","1":"30.95"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"30.50","1":"30.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"29.20","1":"29.20"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"29.90","1":"29.90"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"29.85","1":"29.85"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"30.00","1":"30.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"30.00","1":"30.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"29.70","1":"29.70"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"29.90","1":"29.90"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"30.70","1":"30.70"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"31.00","1":"31.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"30.85","1":"30.85"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"31.00","1":"31.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"30.50","1":"30.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"30.25","1":"30.25"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"30.80","1":"30.80"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"32.30","1":"32.30"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"31.75","1":"31.75"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"31.50","1":"31.50"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"32.15","1":"32.15"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"32.70","1":"32.70"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"31.10","1":"31.10"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"31.65","1":"31.65"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"30.55","1":"30.55"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"30.50","1":"30.50"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"30.25","1":"30.25"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"30.10","1":"30.10"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"30.15","1":"30.15"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"30.65","1":"30.65"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"30.55","1":"30.55"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"30.60","1":"30.60"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"30.90","1":"30.90"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"31.00","1":"31.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"31.35","1":"31.35"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"31.90","1":"31.90"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"32.00","1":"32.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"31.50","1":"31.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"31.30","1":"31.30"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"28.50","1":"28.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"28.50","1":"28.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"28.50","1":"28.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"27.80","1":"27.80"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"27.95","1":"27.95"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"27.45","1":"27.45"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"28.50","1":"28.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"28.45","1":"28.45"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"27.75","1":"27.75"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"27.25","1":"27.25"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"26.00","1":"26.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"26.85","1":"26.85"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"27.00","1":"27.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"26.95","1":"26.95"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"28.25","1":"28.25"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"28.00","1":"28.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"27.90","1":"27.90"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"26.80","1":"26.80"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"26.80","1":"26.80"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"27.35","1":"27.35"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"27.25","1":"27.25"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"27.00","1":"27.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"26.80","1":"26.80"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"27.00","1":"27.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"27.20","1":"27.20"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"27.40","1":"27.40"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"28.00","1":"28.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"28.20","1":"28.20"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"28.15","1":"28.15"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"28.25","1":"28.25"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"27.50","1":"27.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"28.00","1":"28.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"28.00","1":"28.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"27.60","1":"27.60"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"27.75","1":"27.75"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"28.00","1":"28.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"28.00","1":"28.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"28.00","1":"28.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"28.00","1":"28.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"28.05","1":"28.05"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"29.45","1":"29.45"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"28.80","1":"28.80"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"28.70","1":"28.70"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"28.75","1":"28.75"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"28.55","1":"28.55"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"27.15","1":"27.15"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"26.90","1":"26.90"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"26.55","1":"26.55"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"27.75","1":"27.75"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"28.00","1":"28.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"28.05","1":"28.05"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"28.45","1":"28.45"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"28.00","1":"28.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"27.30","1":"27.30"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"27.00","1":"27.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"26.85","1":"26.85"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"26.25","1":"26.25"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"26.55","1":"26.55"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"26.10","1":"26.10"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"26.20","1":"26.20"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"26.25","1":"26.25"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"26.60","1":"26.60"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"27.45","1":"27.45"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"27.25","1":"27.25"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"28.60","1":"28.60"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"29.50","1":"29.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"29.50","1":"29.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"29.50","1":"29.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"29.90","1":"29.90"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"29.50","1":"29.50"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"29.85","1":"29.85"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"29.10","1":"29.10"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"29.00","1":"29.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"29.10","1":"29.10"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"29.75","1":"29.75"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"29.60","1":"29.60"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"29.90","1":"29.90"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"29.70","1":"29.70"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"29.70","1":"29.70"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"29.00","1":"29.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"29.45","1":"29.45"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"29.00","1":"29.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"29.00","1":"29.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"28.95","1":"28.95"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"28.10","1":"28.10"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"28.55","1":"28.55"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"28.80","1":"28.80"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"28.75","1":"28.75"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"28.70","1":"28.70"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"28.30","1":"28.30"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"28.30","1":"28.30"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"28.30","1":"28.30"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"28.45","1":"28.45"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"27.80","1":"27.80"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"27.50","1":"27.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"27.85","1":"27.85"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"27.85","1":"27.85"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"28.05","1":"28.05"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"28.15","1":"28.15"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"27.50","1":"27.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"27.90","1":"27.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"28.00","1":"28.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"28.00","1":"28.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"28.25","1":"28.25"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"28.40","1":"28.40"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"28.10","1":"28.10"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"28.80","1":"28.80"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"28.50","1":"28.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"28.50","1":"28.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"28.70","1":"28.70"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"28.95","1":"28.95"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"29.00","1":"29.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"28.90","1":"28.90"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"29.00","1":"29.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"29.05","1":"29.05"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"29.35","1":"29.35"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"29.45","1":"29.45"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"28.65","1":"28.65"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"28.50","1":"28.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"27.10","1":"27.10"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"27.50","1":"27.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"27.80","1":"27.80"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"28.40","1":"28.40"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"27.55","1":"27.55"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"28.00","1":"28.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"27.25","1":"27.25"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"27.63","1":"27.63"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"27.05","1":"27.05"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"26.37","1":"26.37"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"26.95","1":"26.95"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"27.45","1":"27.45"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"27.45","1":"27.45"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"27.50","1":"27.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"26.50","1":"26.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"26.00","1":"26.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"26.50","1":"26.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"26.80","1":"26.80"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"26.75","1":"26.75"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"26.30","1":"26.30"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"25.80","1":"25.80"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"24.90","1":"24.90"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"25.00","1":"25.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"24.25","1":"24.25"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"24.85","1":"24.85"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"24.90","1":"24.90"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"25.00","1":"25.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"26.18","1":"26.18"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"26.00","1":"26.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"26.49","1":"26.49"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"26.95","1":"26.95"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"26.00","1":"26.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"25.80","1":"25.80"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"26.89","1":"26.89"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"25.60","1":"25.60"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"24.40","1":"24.40"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"24.00","1":"24.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"24.00","1":"24.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"24.86","1":"24.86"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"24.64","1":"24.64"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"24.99","1":"24.99"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"24.75","1":"24.75"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"24.51","1":"24.51"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"23.29","1":"23.29"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"22.30","1":"22.30"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"23.40","1":"23.40"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"22.25","1":"22.25"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"21.81","1":"21.81"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"21.50","1":"21.50"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"21.49","1":"21.49"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"21.70","1":"21.70"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"20.62","1":"20.62"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"21.35","1":"21.35"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"20.77","1":"20.77"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"20.30","1":"20.30"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"21.30","1":"21.30"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"20.24","1":"20.24"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"20.60","1":"20.60"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"20.50","1":"20.50"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"21.50","1":"21.50"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"20.99","1":"20.99"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"21.00","1":"21.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"21.70","1":"21.70"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"22.78","1":"22.78"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"23.50","1":"23.50"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"22.75","1":"22.75"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"21.75","1":"21.75"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"21.05","1":"21.05"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"20.75","1":"20.75"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"20.00","1":"20.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"20.00","1":"20.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"20.00","1":"20.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"20.00","1":"20.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"20.00","1":"20.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"20.00","1":"20.00"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"20.00","1":"20.00"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"20.03","1":"20.03"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"20.15","1":"20.15"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"20.00","1":"20.00"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"20.00","1":"20.00"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"20.00","1":"20.00"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"20.00","1":"20.00"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"20.00","1":"20.00"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"20.00","1":"20.00"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"20.00","1":"20.00"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"20.00","1":"20.00"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"20.00","1":"20.00"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"15.15","1":"15.15"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"14.15","1":"14.15"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"13.16","1":"13.16"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"13.20","1":"13.20"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"13.49","1":"13.49"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"13.00","1":"13.00"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"12.12","1":"12.12"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"11.25","1":"11.25"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"10.15","1":"10.15"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"10.20","1":"10.20"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"9.42","1":"9.42"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"8.42","1":"8.42"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"7.42","1":"7.42"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"6.42","1":"6.42"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"6.90","1":"6.90"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"6.40","1":"6.40"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"6.99","1":"6.99"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"6.71","1":"6.71"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"6.85","1":"6.85"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"7.08","1":"7.08"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"7.20","1":"7.20"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"7.05","1":"7.05"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"7.00","1":"7.00"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"7.00","1":"7.00"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"7.30","1":"7.30"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"7.22","1":"7.22"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"7.07","1":"7.07"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"7.10","1":"7.10"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"7.22","1":"7.22"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"6.90","1":"6.90"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"6.40","1":"6.40"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"6.29","1":"6.29"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"5.95","1":"5.95"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"6.21","1":"6.21"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"6.30","1":"6.30"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"6.52","1":"6.52"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"6.50","1":"6.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"6.50","1":"6.50"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"6.60","1":"6.60"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"6.70","1":"6.70"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"6.16","1":"6.16"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"6.54","1":"6.54"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"6.25","1":"6.25"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"6.12","1":"6.12"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"6.50","1":"6.50"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"6.50","1":"6.50"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"7.05","1":"7.05"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"6.92","1":"6.92"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"6.60","1":"6.60"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"7.49","1":"7.49"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"7.79","1":"7.79"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"7.40","1":"7.40"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"7.50","1":"7.50"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"7.65","1":"7.65"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"7.26","1":"7.26"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"7.79","1":"7.79"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"8.36","1":"8.36"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"9.17","1":"9.17"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"8.80","1":"8.80"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"9.48","1":"9.48"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"9.50","1":"9.50"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"9.02","1":"9.02"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"9.00","1":"9.00"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"8.61","1":"8.61"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"8.90","1":"8.90"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"8.60","1":"8.60"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"8.61","1":"8.61"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"8.65","1":"8.65"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"8.67","1":"8.67"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"7.68","1":"7.68"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"7.70","1":"7.70"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"6.71","1":"6.71"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"6.65","1":"6.65"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"6.73","1":"6.73"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"6.50","1":"6.50"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"6.95","1":"6.95"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"7.20","1":"7.20"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"7.22","1":"7.22"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"7.21","1":"7.21"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"7.25","1":"7.25"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"7.07","1":"7.07"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"7.04","1":"7.04"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"6.31","1":"6.31"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"6.86","1":"6.86"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"7.08","1":"7.08"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"6.95","1":"6.95"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"7.39","1":"7.39"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"6.87","1":"6.87"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"6.82","1":"6.82"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"7.08","1":"7.08"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"6.90","1":"6.90"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"6.93","1":"6.93"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"6.90","1":"6.90"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"6.61","1":"6.61"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"6.45","1":"6.45"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"6.91","1":"6.91"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"7.60","1":"7.60"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"7.80","1":"7.80"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"7.75","1":"7.75"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"7.61","1":"7.61"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"7.93","1":"7.93"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"7.44","1":"7.44"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"7.51","1":"7.51"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"7.70","1":"7.70"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"7.95","1":"7.95"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"8.10","1":"8.10"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"7.99","1":"7.99"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"7.89","1":"7.89"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"8.08","1":"8.08"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"8.05","1":"8.05"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"8.21","1":"8.21"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"7.99","1":"7.99"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"7.85","1":"7.85"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"7.75","1":"7.75"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"7.63","1":"7.63"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"7.83","1":"7.83"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"7.80","1":"7.80"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"7.80","1":"7.80"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"7.60","1":"7.60"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"7.70","1":"7.70"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"7.85","1":"7.85"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"7.99","1":"7.99"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"7.84","1":"7.84"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"7.90","1":"7.90"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"8.20","1":"8.20"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"7.71","1":"7.71"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"7.94","1":"7.94"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"7.90","1":"7.90"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"7.73","1":"7.73"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"8.07","1":"8.07"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"7.61","1":"7.61"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"7.99","1":"7.99"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"7.99","1":"7.99"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"8.15","1":"8.15"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"7.51","1":"7.51"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"7.61","1":"7.61"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"7.56","1":"7.56"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"7.88","1":"7.88"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"7.75","1":"7.75"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"7.54","1":"7.54"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"7.75","1":"7.75"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"7.67","1":"7.67"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"7.99","1":"7.99"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"7.60","1":"7.60"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"7.50","1":"7.50"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"7.87","1":"7.87"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"7.60","1":"7.60"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"7.74","1":"7.74"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"7.65","1":"7.65"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"7.70","1":"7.70"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"7.91","1":"7.91"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"8.09","1":"8.09"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"8.15","1":"8.15"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"8.10","1":"8.10"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"8.04","1":"8.04"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"8.00","1":"8.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"8.68","1":"8.68"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"8.42","1":"8.42"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"8.22","1":"8.22"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"8.30","1":"8.30"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"8.74","1":"8.74"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"8.71","1":"8.71"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"8.82","1":"8.82"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"9.00","1":"9.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"8.69","1":"8.69"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"8.87","1":"8.87"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"9.43","1":"9.43"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"9.29","1":"9.29"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"9.25","1":"9.25"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"8.90","1":"8.90"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"9.16","1":"9.16"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"9.00","1":"9.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"8.61","1":"8.61"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"8.75","1":"8.75"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"8.67","1":"8.67"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"8.40","1":"8.40"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"8.41","1":"8.41"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"8.67","1":"8.67"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"8.35","1":"8.35"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"8.17","1":"8.17"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"7.55","1":"7.55"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"7.90","1":"7.90"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"8.01","1":"8.01"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"8.11","1":"8.11"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"7.72","1":"7.72"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"7.61","1":"7.61"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"7.80","1":"7.80"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"7.75","1":"7.75"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"7.70","1":"7.70"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"7.71","1":"7.71"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"7.80","1":"7.80"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"7.36","1":"7.36"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"7.88","1":"7.88"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"8.05","1":"8.05"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"7.99","1":"7.99"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"7.72","1":"7.72"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"7.60","1":"7.60"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"7.97","1":"7.97"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"7.52","1":"7.52"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"7.52","1":"7.52"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"7.53","1":"7.53"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"7.58","1":"7.58"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"7.74","1":"7.74"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"7.61","1":"7.61"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"7.61","1":"7.61"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"7.50","1":"7.50"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"7.41","1":"7.41"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"7.60","1":"7.60"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"7.65","1":"7.65"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"7.21","1":"7.21"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"7.35","1":"7.35"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"7.33","1":"7.33"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"7.28","1":"7.28"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"7.27","1":"7.27"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"7.25","1":"7.25"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"7.24","1":"7.24"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"7.25","1":"7.25"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"7.25","1":"7.25"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"7.30","1":"7.30"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"7.05","1":"7.05"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"7.22","1":"7.22"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"7.18","1":"7.18"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"7.15","1":"7.15"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"7.15","1":"7.15"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"7.20","1":"7.20"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"7.02","1":"7.02"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"6.96","1":"6.96"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"6.96","1":"6.96"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"6.92","1":"6.92"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"6.81","1":"6.81"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"6.85","1":"6.85"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"7.00","1":"7.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"6.91","1":"6.91"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"6.85","1":"6.85"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"6.87","1":"6.87"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"6.97","1":"6.97"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"6.85","1":"6.85"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"6.86","1":"6.86"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"7.01","1":"7.01"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"6.95","1":"6.95"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"7.00","1":"7.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"7.01","1":"7.01"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"7.02","1":"7.02"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"6.93","1":"6.93"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"6.95","1":"6.95"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"6.50","1":"6.50"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"6.36","1":"6.36"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"6.40","1":"6.40"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"6.07","1":"6.07"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"6.16","1":"6.16"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"6.15","1":"6.15"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"6.55","1":"6.55"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"6.60","1":"6.60"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"6.70","1":"6.70"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"6.85","1":"6.85"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"6.45","1":"6.45"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"6.55","1":"6.55"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"6.35","1":"6.35"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"6.41","1":"6.41"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"6.46","1":"6.46"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"6.42","1":"6.42"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"6.35","1":"6.35"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"6.26","1":"6.26"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"6.32","1":"6.32"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"6.29","1":"6.29"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"5.91","1":"5.91"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"6.28","1":"6.28"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"6.00","1":"6.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"5.51","1":"5.51"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"5.52","1":"5.52"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"5.20","1":"5.20"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"5.11","1":"5.11"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"5.11","1":"5.11"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"5.01","1":"5.01"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"5.02","1":"5.02"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"5.02","1":"5.02"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"5.18","1":"5.18"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"5.24","1":"5.24"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"5.19","1":"5.19"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"5.10","1":"5.10"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"5.27","1":"5.27"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"5.10","1":"5.10"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"5.29","1":"5.29"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"5.25","1":"5.25"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"5.25","1":"5.25"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"5.45","1":"5.45"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"5.58","1":"5.58"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"5.50","1":"5.50"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"5.30","1":"5.30"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"5.15","1":"5.15"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"5.10","1":"5.10"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"5.06","1":"5.06"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"5.10","1":"5.10"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"5.23","1":"5.23"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"5.30","1":"5.30"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"5.55","1":"5.55"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"6.06","1":"6.06"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"6.25","1":"6.25"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"6.52","1":"6.52"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"7.92","1":"7.92"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"7.49","1":"7.49"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"6.71","1":"6.71"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"6.98","1":"6.98"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"7.15","1":"7.15"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"6.77","1":"6.77"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"6.80","1":"6.80"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"6.71","1":"6.71"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"6.26","1":"6.26"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"6.45","1":"6.45"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"5.84","1":"5.84"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"6.23","1":"6.23"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"5.99","1":"5.99"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"5.90","1":"5.90"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"6.25","1":"6.25"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"6.31","1":"6.31"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"5.81","1":"5.81"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"5.53","1":"5.53"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"5.63","1":"5.63"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"5.71","1":"5.71"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"5.52","1":"5.52"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"5.26","1":"5.26"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"5.41","1":"5.41"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"5.87","1":"5.87"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"5.60","1":"5.60"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"5.46","1":"5.46"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"5.68","1":"5.68"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"5.65","1":"5.65"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"5.84","1":"5.84"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"5.77","1":"5.77"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"5.32","1":"5.32"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"5.16","1":"5.16"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"5.23","1":"5.23"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"5.44","1":"5.44"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"4.93","1":"4.93"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"4.95","1":"4.95"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"5.49","1":"5.49"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"5.30","1":"5.30"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"5.32","1":"5.32"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"5.21","1":"5.21"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"5.13","1":"5.13"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"5.10","1":"5.10"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"5.05","1":"5.05"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"5.05","1":"5.05"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"5.01","1":"5.01"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"5.20","1":"5.20"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"5.15","1":"5.15"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"4.95","1":"4.95"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"5.00","1":"5.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"5.00","1":"5.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"5.20","1":"5.20"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"4.94","1":"4.94"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"4.90","1":"4.90"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"5.00","1":"5.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"4.90","1":"4.90"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"4.90","1":"4.90"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"4.88","1":"4.88"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"4.99","1":"4.99"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"4.90","1":"4.90"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"4.70","1":"4.70"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"4.84","1":"4.84"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"4.70","1":"4.70"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"4.50","1":"4.50"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"4.42","1":"4.42"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"4.77","1":"4.77"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"4.01","1":"4.01"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"3.99","1":"3.99"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"4.00","1":"4.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"4.03","1":"4.03"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"4.15","1":"4.15"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"4.18","1":"4.18"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"4.25","1":"4.25"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"4.44","1":"4.44"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"4.65","1":"4.65"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"5.00","1":"5.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"5.01","1":"5.01"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"5.48","1":"5.48"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"5.50","1":"5.50"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"5.82","1":"5.82"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"5.40","1":"5.40"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"5.45","1":"5.45"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"5.50","1":"5.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"5.30","1":"5.30"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"5.22","1":"5.22"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"4.90","1":"4.90"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"4.76","1":"4.76"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"5.00","1":"5.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"4.90","1":"4.90"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"4.67","1":"4.67"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"4.65","1":"4.65"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"5.12","1":"5.12"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"5.00","1":"5.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"5.00","1":"5.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"4.76","1":"4.76"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"4.91","1":"4.91"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"5.02","1":"5.02"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"5.25","1":"5.25"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"5.45","1":"5.45"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"5.40","1":"5.40"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"5.64","1":"5.64"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"5.36","1":"5.36"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"5.25","1":"5.25"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"5.64","1":"5.64"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"5.30","1":"5.30"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"5.43","1":"5.43"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"5.25","1":"5.25"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"5.53","1":"5.53"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"5.50","1":"5.50"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"5.40","1":"5.40"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"5.40","1":"5.40"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"5.50","1":"5.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"5.51","1":"5.51"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"5.53","1":"5.53"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"6.20","1":"6.20"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"6.00","1":"6.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"5.91","1":"5.91"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"6.28","1":"6.28"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"6.10","1":"6.10"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"6.02","1":"6.02"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"6.00","1":"6.00"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"6.04","1":"6.04"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"6.00","1":"6.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"6.10","1":"6.10"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"6.30","1":"6.30"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"6.48","1":"6.48"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"6.75","1":"6.75"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"6.98","1":"6.98"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"7.10","1":"7.10"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"6.55","1":"6.55"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"6.99","1":"6.99"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"6.60","1":"6.60"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"6.66","1":"6.66"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"6.50","1":"6.50"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"6.80","1":"6.80"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"6.98","1":"6.98"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"6.25","1":"6.25"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"6.50","1":"6.50"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"6.28","1":"6.28"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"6.75","1":"6.75"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"6.28","1":"6.28"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"6.85","1":"6.85"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"6.80","1":"6.80"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"6.80","1":"6.80"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"7.04","1":"7.04"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"7.05","1":"7.05"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"6.67","1":"6.67"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"6.70","1":"6.70"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"6.60","1":"6.60"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"6.80","1":"6.80"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"6.87","1":"6.87"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"6.60","1":"6.60"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"6.58","1":"6.58"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"6.60","1":"6.60"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"6.20","1":"6.20"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"6.22","1":"6.22"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"6.31","1":"6.31"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"6.46","1":"6.46"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"6.19","1":"6.19"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"6.21","1":"6.21"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"6.53","1":"6.53"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"6.33","1":"6.33"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"6.35","1":"6.35"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"6.31","1":"6.31"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"6.54","1":"6.54"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"6.19","1":"6.19"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"6.40","1":"6.40"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"6.52","1":"6.52"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"6.52","1":"6.52"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"6.26","1":"6.26"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"6.36","1":"6.36"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"6.40","1":"6.40"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"6.21","1":"6.21"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"6.11","1":"6.11"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"6.30","1":"6.30"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"6.40","1":"6.40"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"6.50","1":"6.50"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"6.25","1":"6.25"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"6.18","1":"6.18"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"6.18","1":"6.18"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"6.01","1":"6.01"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"6.14","1":"6.14"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"6.14","1":"6.14"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"6.01","1":"6.01"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"6.04","1":"6.04"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"5.30","1":"5.30"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"5.30","1":"5.30"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"5.90","1":"5.90"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"5.76","1":"5.76"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"5.60","1":"5.60"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"5.60","1":"5.60"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"5.67","1":"5.67"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"6.21","1":"6.21"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"5.92","1":"5.92"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"6.00","1":"6.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"6.15","1":"6.15"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"6.20","1":"6.20"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"6.15","1":"6.15"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"6.01","1":"6.01"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"5.72","1":"5.72"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"5.72","1":"5.72"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"5.72","1":"5.72"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"6.17","1":"6.17"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"6.10","1":"6.10"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"6.12","1":"6.12"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"6.00","1":"6.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"6.10","1":"6.10"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"5.55","1":"5.55"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"5.75","1":"5.75"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"5.90","1":"5.90"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"5.91","1":"5.91"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"5.91","1":"5.91"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"5.90","1":"5.90"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"5.90","1":"5.90"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"5.90","1":"5.90"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"5.95","1":"5.95"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"5.90","1":"5.90"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"5.41","1":"5.41"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"5.41","1":"5.41"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"5.17","1":"5.17"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"5.15","1":"5.15"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"5.25","1":"5.25"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"5.20","1":"5.20"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"5.47","1":"5.47"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"5.49","1":"5.49"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"5.60","1":"5.60"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"5.51","1":"5.51"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"5.70","1":"5.70"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"5.70","1":"5.70"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"5.50","1":"5.50"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"5.50","1":"5.50"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"5.49","1":"5.49"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"5.50","1":"5.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"5.35","1":"5.35"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"5.54","1":"5.54"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"5.42","1":"5.42"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"5.50","1":"5.50"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"5.50","1":"5.50"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"5.45","1":"5.45"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"5.28","1":"5.28"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"5.28","1":"5.28"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"5.30","1":"5.30"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"5.27","1":"5.27"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"5.40","1":"5.40"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"5.55","1":"5.55"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"5.60","1":"5.60"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"5.69","1":"5.69"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"5.59","1":"5.59"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"5.59","1":"5.59"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"5.70","1":"5.70"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"5.70","1":"5.70"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"5.61","1":"5.61"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"5.61","1":"5.61"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"5.61","1":"5.61"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"5.61","1":"5.61"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"5.80","1":"5.80"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"5.80","1":"5.80"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"5.80","1":"5.80"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"5.91","1":"5.91"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"5.91","1":"5.91"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"5.80","1":"5.80"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"5.65","1":"5.65"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"5.60","1":"5.60"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"5.65","1":"5.65"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"5.71","1":"5.71"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"5.74","1":"5.74"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"5.65","1":"5.65"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"5.55","1":"5.55"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"5.57","1":"5.57"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"5.57","1":"5.57"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"5.57","1":"5.57"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"5.57","1":"5.57"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"5.70","1":"5.70"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"5.83","1":"5.83"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"6.16","1":"6.16"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"6.32","1":"6.32"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"6.36","1":"6.36"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"6.36","1":"6.36"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"6.05","1":"6.05"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"5.95","1":"5.95"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"5.57","1":"5.57"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"5.57","1":"5.57"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"5.75","1":"5.75"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"5.80","1":"5.80"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"5.96","1":"5.96"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"5.56","1":"5.56"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"5.56","1":"5.56"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"5.99","1":"5.99"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"6.01","1":"6.01"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"5.64","1":"5.64"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"5.50","1":"5.50"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"5.51","1":"5.51"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"5.00","1":"5.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"4.46","1":"4.46"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"4.50","1":"4.50"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"4.33","1":"4.33"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"4.50","1":"4.50"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"4.75","1":"4.75"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"4.75","1":"4.75"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"4.43","1":"4.43"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"4.34","1":"4.34"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"4.40","1":"4.40"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"4.82","1":"4.82"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"4.82","1":"4.82"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"4.82","1":"4.82"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"4.75","1":"4.75"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"4.75","1":"4.75"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"4.70","1":"4.70"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"4.80","1":"4.80"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"4.60","1":"4.60"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"4.65","1":"4.65"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"5.00","1":"5.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"5.00","1":"5.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"5.00","1":"5.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"4.76","1":"4.76"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"5.00","1":"5.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"4.99","1":"4.99"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"5.00","1":"5.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"5.39","1":"5.39"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"5.05","1":"5.05"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"5.30","1":"5.30"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"5.50","1":"5.50"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"5.88","1":"5.88"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"6.01","1":"6.01"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"5.95","1":"5.95"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"6.20","1":"6.20"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"6.22","1":"6.22"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"6.35","1":"6.35"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"6.60","1":"6.60"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"6.81","1":"6.81"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"7.46","1":"7.46"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"7.67","1":"7.67"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"7.70","1":"7.70"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"7.52","1":"7.52"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"7.85","1":"7.85"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"8.04","1":"8.04"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"7.99","1":"7.99"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"7.25","1":"7.25"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"7.07","1":"7.07"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"7.02","1":"7.02"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"7.25","1":"7.25"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"7.01","1":"7.01"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"7.01","1":"7.01"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"6.35","1":"6.35"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"6.35","1":"6.35"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"6.75","1":"6.75"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"6.74","1":"6.74"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"6.74","1":"6.74"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"6.90","1":"6.90"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"6.52","1":"6.52"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"6.85","1":"6.85"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"6.85","1":"6.85"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"6.87","1":"6.87"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"6.82","1":"6.82"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"6.43","1":"6.43"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"6.64","1":"6.64"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"6.51","1":"6.51"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"6.70","1":"6.70"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"6.50","1":"6.50"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"6.38","1":"6.38"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"6.38","1":"6.38"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"6.60","1":"6.60"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"7.00","1":"7.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"6.90","1":"6.90"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"6.90","1":"6.90"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"6.95","1":"6.95"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"6.90","1":"6.90"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"6.70","1":"6.70"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"6.85","1":"6.85"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"6.27","1":"6.27"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"6.58","1":"6.58"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"6.66","1":"6.66"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"6.54","1":"6.54"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"6.42","1":"6.42"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"6.70","1":"6.70"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"6.70","1":"6.70"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"6.75","1":"6.75"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"6.75","1":"6.75"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"6.75","1":"6.75"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"6.88","1":"6.88"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"6.75","1":"6.75"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"6.55","1":"6.55"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"6.35","1":"6.35"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"6.69","1":"6.69"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"6.46","1":"6.46"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"6.63","1":"6.63"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"6.86","1":"6.86"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"6.86","1":"6.86"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"6.76","1":"6.76"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"6.75","1":"6.75"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"6.75","1":"6.75"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"6.75","1":"6.75"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"6.81","1":"6.81"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"6.98","1":"6.98"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"6.98","1":"6.98"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"7.20","1":"7.20"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"7.35","1":"7.35"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"7.05","1":"7.05"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"7.06","1":"7.06"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"7.47","1":"7.47"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"7.07","1":"7.07"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"6.81","1":"6.81"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"6.81","1":"6.81"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"7.15","1":"7.15"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"6.75","1":"6.75"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"6.76","1":"6.76"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"6.60","1":"6.60"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"6.60","1":"6.60"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"6.85","1":"6.85"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"6.73","1":"6.73"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"6.83","1":"6.83"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"6.80","1":"6.80"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"6.66","1":"6.66"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"6.90","1":"6.90"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"7.20","1":"7.20"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"6.85","1":"6.85"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"7.10","1":"7.10"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"7.09","1":"7.09"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"7.26","1":"7.26"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"7.26","1":"7.26"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"7.30","1":"7.30"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"7.96","1":"7.96"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"8.15","1":"8.15"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"8.00","1":"8.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"8.00","1":"8.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"8.49","1":"8.49"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"8.10","1":"8.10"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"8.00","1":"8.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"8.96","1":"8.96"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"9.52","1":"9.52"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"10.00","1":"10.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"9.69","1":"9.69"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"9.47","1":"9.47"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"10.00","1":"10.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"9.50","1":"9.50"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"9.11","1":"9.11"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"9.04","1":"9.04"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"9.06","1":"9.06"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"8.38","1":"8.38"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"8.50","1":"8.50"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"8.65","1":"8.65"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"8.65","1":"8.65"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"8.82","1":"8.82"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"8.75","1":"8.75"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"8.75","1":"8.75"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"8.77","1":"8.77"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"8.78","1":"8.78"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"8.53","1":"8.53"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"8.90","1":"8.90"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"8.75","1":"8.75"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"8.75","1":"8.75"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"8.97","1":"8.97"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"8.60","1":"8.60"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"9.32","1":"9.32"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"9.48","1":"9.48"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"9.25","1":"9.25"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"9.54","1":"9.54"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"10.04","1":"10.04"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"10.04","1":"10.04"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"10.00","1":"10.00"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"10.11","1":"10.11"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"10.30","1":"10.30"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"10.20","1":"10.20"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"9.49","1":"9.49"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"9.30","1":"9.30"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"9.50","1":"9.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"9.50","1":"9.50"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"9.42","1":"9.42"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"9.35","1":"9.35"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"9.51","1":"9.51"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"10.07","1":"10.07"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"10.03","1":"10.03"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"10.20","1":"10.20"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"10.86","1":"10.86"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"10.99","1":"10.99"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"11.00","1":"11.00"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"11.75","1":"11.75"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"11.40","1":"11.40"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"11.72","1":"11.72"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"11.26","1":"11.26"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"11.03","1":"11.03"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"11.14","1":"11.14"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"11.01","1":"11.01"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"10.90","1":"10.90"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"10.51","1":"10.51"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"10.55","1":"10.55"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"10.80","1":"10.80"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"10.75","1":"10.75"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"10.52","1":"10.52"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"10.99","1":"10.99"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"10.75","1":"10.75"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"10.77","1":"10.77"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"10.77","1":"10.77"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"10.86","1":"10.86"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"11.22","1":"11.22"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"10.76","1":"10.76"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"10.84","1":"10.84"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"10.92","1":"10.92"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"10.80","1":"10.80"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"10.70","1":"10.70"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"10.80","1":"10.80"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"10.80","1":"10.80"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"10.97","1":"10.97"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"10.92","1":"10.92"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"10.92","1":"10.92"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"10.55","1":"10.55"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"10.37","1":"10.37"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"11.31","1":"11.31"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"10.80","1":"10.80"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"11.00","1":"11.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"11.00","1":"11.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"11.00","1":"11.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"10.70","1":"10.70"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"11.00","1":"11.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"11.01","1":"11.01"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"11.49","1":"11.49"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"11.62","1":"11.62"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"11.70","1":"11.70"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"12.21","1":"12.21"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"12.85","1":"12.85"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"12.85","1":"12.85"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"12.55","1":"12.55"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"12.50","1":"12.50"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"12.50","1":"12.50"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"12.30","1":"12.30"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"13.24","1":"13.24"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"12.50","1":"12.50"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"12.50","1":"12.50"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"12.16","1":"12.16"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"12.60","1":"12.60"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"12.89","1":"12.89"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"13.10","1":"13.10"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"13.00","1":"13.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"13.12","1":"13.12"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"13.00","1":"13.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"13.28","1":"13.28"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"13.75","1":"13.75"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"14.40","1":"14.40"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"15.39","1":"15.39"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"15.20","1":"15.20"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"14.75","1":"14.75"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"14.62","1":"14.62"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"12.80","1":"12.80"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"13.00","1":"13.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"13.90","1":"13.90"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"13.74","1":"13.74"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"14.00","1":"14.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"13.48","1":"13.48"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"13.51","1":"13.51"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"13.60","1":"13.60"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"13.99","1":"13.99"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"13.90","1":"13.90"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"13.25","1":"13.25"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"13.40","1":"13.40"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"13.50","1":"13.50"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"13.05","1":"13.05"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"13.10","1":"13.10"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"13.97","1":"13.97"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"14.00","1":"14.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"14.00","1":"14.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"14.00","1":"14.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"14.00","1":"14.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"14.25","1":"14.25"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"14.25","1":"14.25"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"14.25","1":"14.25"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"14.30","1":"14.30"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"14.25","1":"14.25"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"14.10","1":"14.10"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"14.27","1":"14.27"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"14.05","1":"14.05"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"14.05","1":"14.05"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"14.37","1":"14.37"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"14.57","1":"14.57"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"14.50","1":"14.50"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"14.50","1":"14.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"14.10","1":"14.10"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"14.51","1":"14.51"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"14.75","1":"14.75"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"15.00","1":"15.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"14.75","1":"14.75"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"14.51","1":"14.51"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"14.85","1":"14.85"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"15.00","1":"15.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"14.99","1":"14.99"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"14.89","1":"14.89"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"15.10","1":"15.10"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"15.25","1":"15.25"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"15.31","1":"15.31"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"14.50","1":"14.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"14.90","1":"14.90"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"15.50","1":"15.50"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"14.50","1":"14.50"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"14.88","1":"14.88"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"13.88","1":"13.88"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"13.86","1":"13.86"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"14.59","1":"14.59"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"14.86","1":"14.86"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"15.34","1":"15.34"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"15.30","1":"15.30"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"14.52","1":"14.52"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"14.85","1":"14.85"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"14.45","1":"14.45"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"14.47","1":"14.47"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"14.50","1":"14.50"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"15.00","1":"15.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"15.00","1":"15.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"15.16","1":"15.16"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"15.00","1":"15.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"15.01","1":"15.01"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"15.01","1":"15.01"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"15.00","1":"15.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"15.15","1":"15.15"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"15.00","1":"15.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"15.99","1":"15.99"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"16.00","1":"16.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"15.60","1":"15.60"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"15.56","1":"15.56"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"15.50","1":"15.50"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"15.50","1":"15.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"15.55","1":"15.55"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"15.89","1":"15.89"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"15.50","1":"15.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"15.50","1":"15.50"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"16.39","1":"16.39"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"15.40","1":"15.40"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"15.50","1":"15.50"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"15.30","1":"15.30"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"15.50","1":"15.50"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"15.75","1":"15.75"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"15.75","1":"15.75"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"15.60","1":"15.60"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"15.34","1":"15.34"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"15.40","1":"15.40"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"15.69","1":"15.69"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"15.53","1":"15.53"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"15.10","1":"15.10"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"15.49","1":"15.49"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"15.70","1":"15.70"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"15.90","1":"15.90"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"15.25","1":"15.25"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"15.50","1":"15.50"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"15.74","1":"15.74"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"15.69","1":"15.69"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"15.65","1":"15.65"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"15.50","1":"15.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"15.90","1":"15.90"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"16.90","1":"16.90"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"17.32","1":"17.32"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"17.75","1":"17.75"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"17.90","1":"17.90"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"17.68","1":"17.68"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"18.40","1":"18.40"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"18.20","1":"18.20"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"17.75","1":"17.75"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"18.28","1":"18.28"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"18.26","1":"18.26"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"18.25","1":"18.25"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"18.44","1":"18.44"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"17.90","1":"17.90"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"17.60","1":"17.60"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"17.75","1":"17.75"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"17.90","1":"17.90"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"17.90","1":"17.90"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"18.42","1":"18.42"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"18.10","1":"18.10"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"18.04","1":"18.04"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"18.45","1":"18.45"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"18.25","1":"18.25"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"18.30","1":"18.30"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"18.75","1":"18.75"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"18.50","1":"18.50"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"18.50","1":"18.50"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"18.50","1":"18.50"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"17.62","1":"17.62"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"18.25","1":"18.25"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"18.25","1":"18.25"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"18.25","1":"18.25"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"18.65","1":"18.65"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"19.05","1":"19.05"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"19.34","1":"19.34"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"19.51","1":"19.51"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"20.45","1":"20.45"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"20.45","1":"20.45"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"21.15","1":"21.15"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"20.90","1":"20.90"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"21.47","1":"21.47"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"21.61","1":"21.61"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"22.02","1":"22.02"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"22.00","1":"22.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"22.25","1":"22.25"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"21.99","1":"21.99"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"23.25","1":"23.25"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"24.00","1":"24.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"23.50","1":"23.50"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"23.46","1":"23.46"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"23.50","1":"23.50"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"24.00","1":"24.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"24.42","1":"24.42"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"23.97","1":"23.97"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"24.00","1":"24.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"24.00","1":"24.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"23.50","1":"23.50"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"23.45","1":"23.45"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"23.90","1":"23.90"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"24.80","1":"24.80"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"24.50","1":"24.50"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"23.80","1":"23.80"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"24.74","1":"24.74"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"23.51","1":"23.51"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"23.49","1":"23.49"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"22.32","1":"22.32"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"22.95","1":"22.95"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"23.49","1":"23.49"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"22.75","1":"22.75"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"23.00","1":"23.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"23.40","1":"23.40"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"23.50","1":"23.50"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"23.45","1":"23.45"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"23.50","1":"23.50"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"23.50","1":"23.50"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"23.50","1":"23.50"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"24.29","1":"24.29"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"25.25","1":"25.25"},{"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":"25.75","1":"25.75"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"24.62","1":"24.62"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"23.39","1":"23.39"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"22.25","1":"22.25"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"22.89","1":"22.89"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"22.00","1":"22.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"21.65","1":"21.65"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"21.80","1":"21.80"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"22.77","1":"22.77"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"22.25","1":"22.25"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"22.00","1":"22.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"23.00","1":"23.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"23.74","1":"23.74"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"23.49","1":"23.49"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"21.40","1":"21.40"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"21.10","1":"21.10"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"21.99","1":"21.99"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"22.79","1":"22.79"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"23.50","1":"23.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"23.00","1":"23.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"23.15","1":"23.15"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"23.51","1":"23.51"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"23.95","1":"23.95"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"23.85","1":"23.85"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"23.99","1":"23.99"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"24.24","1":"24.24"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"25.40","1":"25.40"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"25.00","1":"25.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"24.95","1":"24.95"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"25.48","1":"25.48"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"26.75","1":"26.75"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"25.99","1":"25.99"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"25.12","1":"25.12"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"24.87","1":"24.87"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"24.68","1":"24.68"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"24.99","1":"24.99"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"24.50","1":"24.50"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"24.40","1":"24.40"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"23.72","1":"23.72"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"24.90","1":"24.90"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"25.15","1":"25.15"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"25.30","1":"25.30"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"25.50","1":"25.50"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"25.77","1":"25.77"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"26.00","1":"26.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"25.15","1":"25.15"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"26.30","1":"26.30"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"26.00","1":"26.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"26.00","1":"26.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"26.00","1":"26.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"26.25","1":"26.25"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"26.01","1":"26.01"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"25.90","1":"25.90"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"25.60","1":"25.60"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"25.01","1":"25.01"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"24.78","1":"24.78"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"24.76","1":"24.76"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"24.82","1":"24.82"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"25.50","1":"25.50"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"25.99","1":"25.99"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"24.70","1":"24.70"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"24.90","1":"24.90"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"25.49","1":"25.49"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"24.99","1":"24.99"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"25.52","1":"25.52"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"26.19","1":"26.19"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"26.40","1":"26.40"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"26.75","1":"26.75"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"27.18","1":"27.18"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"27.40","1":"27.40"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"27.28","1":"27.28"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"27.20","1":"27.20"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"26.60","1":"26.60"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"26.90","1":"26.90"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"27.00","1":"27.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"27.00","1":"27.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"26.50","1":"26.50"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"26.00","1":"26.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"26.00","1":"26.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"25.50","1":"25.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"26.50","1":"26.50"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"26.50","1":"26.50"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"26.00","1":"26.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"26.79","1":"26.79"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"27.49","1":"27.49"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"26.30","1":"26.30"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"26.03","1":"26.03"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"25.98","1":"25.98"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"26.00","1":"26.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"26.49","1":"26.49"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"27.00","1":"27.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"26.70","1":"26.70"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"26.27","1":"26.27"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"26.50","1":"26.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"27.00","1":"27.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"26.99","1":"26.99"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"26.40","1":"26.40"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"26.19","1":"26.19"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"26.26","1":"26.26"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"26.88","1":"26.88"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"26.50","1":"26.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"26.21","1":"26.21"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"26.51","1":"26.51"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"26.94","1":"26.94"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"27.00","1":"27.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"26.90","1":"26.90"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"26.80","1":"26.80"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"26.42","1":"26.42"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"27.00","1":"27.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"27.35","1":"27.35"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"27.55","1":"27.55"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"27.39","1":"27.39"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"27.01","1":"27.01"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"27.00","1":"27.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"27.40","1":"27.40"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"27.50","1":"27.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"28.50","1":"28.50"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"29.48","1":"29.48"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"28.61","1":"28.61"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"29.70","1":"29.70"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"29.60","1":"29.60"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"29.75","1":"29.75"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"29.12","1":"29.12"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"28.72","1":"28.72"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"29.00","1":"29.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"29.00","1":"29.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"29.70","1":"29.70"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"30.34","1":"30.34"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"30.00","1":"30.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"30.00","1":"30.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"30.02","1":"30.02"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"30.12","1":"30.12"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"31.62","1":"31.62"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"31.01","1":"31.01"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"30.84","1":"30.84"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"31.16","1":"31.16"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"31.45","1":"31.45"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"30.80","1":"30.80"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"31.32","1":"31.32"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"31.70","1":"31.70"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"33.19","1":"33.19"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"34.52","1":"34.52"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"33.96","1":"33.96"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"34.26","1":"34.26"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"33.83","1":"33.83"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"32.85","1":"32.85"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"33.25","1":"33.25"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"32.96","1":"32.96"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"32.04","1":"32.04"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"30.44","1":"30.44"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"31.25","1":"31.25"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"32.74","1":"32.74"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"32.40","1":"32.40"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"33.85","1":"33.85"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"34.54","1":"34.54"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"32.89","1":"32.89"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"32.97","1":"32.97"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"32.72","1":"32.72"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"32.75","1":"32.75"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"32.87","1":"32.87"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"32.52","1":"32.52"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"33.12","1":"33.12"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"34.35","1":"34.35"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"33.65","1":"33.65"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"33.55","1":"33.55"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"33.65","1":"33.65"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"33.73","1":"33.73"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"33.75","1":"33.75"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"33.95","1":"33.95"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"33.57","1":"33.57"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"33.63","1":"33.63"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"34.01","1":"34.01"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"33.78","1":"33.78"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"33.31","1":"33.31"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"34.05","1":"34.05"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"34.05","1":"34.05"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"33.94","1":"33.94"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"33.56","1":"33.56"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"33.75","1":"33.75"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"33.99","1":"33.99"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"33.90","1":"33.90"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"33.58","1":"33.58"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"33.80","1":"33.80"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"33.52","1":"33.52"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"33.97","1":"33.97"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"33.60","1":"33.60"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"34.05","1":"34.05"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"33.61","1":"33.61"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"34.01","1":"34.01"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"34.23","1":"34.23"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"33.58","1":"33.58"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"34.06","1":"34.06"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"34.40","1":"34.40"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"34.00","1":"34.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"34.00","1":"34.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"34.44","1":"34.44"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"34.82","1":"34.82"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"34.85","1":"34.85"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"33.11","1":"33.11"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"33.46","1":"33.46"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"34.25","1":"34.25"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"34.39","1":"34.39"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"34.55","1":"34.55"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"33.81","1":"33.81"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"34.00","1":"34.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"34.00","1":"34.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"33.59","1":"33.59"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"33.99","1":"33.99"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"34.00","1":"34.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"33.75","1":"33.75"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"33.34","1":"33.34"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"34.39","1":"34.39"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"33.70","1":"33.70"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"34.03","1":"34.03"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"34.39","1":"34.39"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"34.25","1":"34.25"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"34.40","1":"34.40"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"34.70","1":"34.70"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"35.56","1":"35.56"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"37.33","1":"37.33"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"37.79","1":"37.79"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"37.51","1":"37.51"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"37.07","1":"37.07"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"37.55","1":"37.55"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"37.64","1":"37.64"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"38.99","1":"38.99"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"38.35","1":"38.35"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"39.00","1":"39.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"39.28","1":"39.28"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"38.56","1":"38.56"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"38.04","1":"38.04"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"38.39","1":"38.39"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"38.35","1":"38.35"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"39.53","1":"39.53"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"39.62","1":"39.62"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"40.10","1":"40.10"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"40.89","1":"40.89"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"37.00","1":"37.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"37.00","1":"37.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"37.94","1":"37.94"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"37.25","1":"37.25"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"37.33","1":"37.33"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"37.00","1":"37.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"38.00","1":"38.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"38.00","1":"38.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"38.41","1":"38.41"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"39.47","1":"39.47"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"39.69","1":"39.69"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"41.16","1":"41.16"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"41.70","1":"41.70"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"41.55","1":"41.55"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"42.68","1":"42.68"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"43.02","1":"43.02"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"43.00","1":"43.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"45.15","1":"45.15"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"47.40","1":"47.40"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"49.77","1":"49.77"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"52.25","1":"52.25"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"50.75","1":"50.75"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"51.03","1":"51.03"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"49.74","1":"49.74"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"47.32","1":"47.32"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"45.39","1":"45.39"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"46.07","1":"46.07"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"48.04","1":"48.04"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"48.00","1":"48.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"48.00","1":"48.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"47.80","1":"47.80"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"47.07","1":"47.07"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"47.38","1":"47.38"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"46.73","1":"46.73"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"47.01","1":"47.01"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"47.20","1":"47.20"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"47.47","1":"47.47"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"47.10","1":"47.10"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"47.55","1":"47.55"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"47.95","1":"47.95"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"46.51","1":"46.51"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"47.07","1":"47.07"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"46.98","1":"46.98"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"48.92","1":"48.92"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"48.50","1":"48.50"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"47.77","1":"47.77"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"48.86","1":"48.86"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"48.10","1":"48.10"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"48.00","1":"48.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"48.50","1":"48.50"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"48.00","1":"48.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"47.75","1":"47.75"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"47.12","1":"47.12"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"47.50","1":"47.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"48.05","1":"48.05"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"48.00","1":"48.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"47.85","1":"47.85"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"47.09","1":"47.09"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"47.80","1":"47.80"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"47.43","1":"47.43"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"47.50","1":"47.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"47.48","1":"47.48"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"49.85","1":"49.85"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"52.34","1":"52.34"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"54.95","1":"54.95"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"57.69","1":"57.69"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"56.80","1":"56.80"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"56.25","1":"56.25"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"59.06","1":"59.06"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"62.01","1":"62.01"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"63.95","1":"63.95"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"61.29","1":"61.29"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"61.02","1":"61.02"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"61.34","1":"61.34"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"61.40","1":"61.40"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"64.47","1":"64.47"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"65.77","1":"65.77"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"65.54","1":"65.54"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"66.90","1":"66.90"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"70.24","1":"70.24"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"72.73","1":"72.73"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"69.44","1":"69.44"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"65.97","1":"65.97"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"62.95","1":"62.95"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"62.51","1":"62.51"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"62.98","1":"62.98"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"60.21","1":"60.21"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"59.22","1":"59.22"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"60.85","1":"60.85"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"58.36","1":"58.36"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"59.31","1":"59.31"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"59.40","1":"59.40"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"60.52","1":"60.52"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"60.00","1":"60.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"60.50","1":"60.50"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"60.04","1":"60.04"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"60.08","1":"60.08"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"60.50","1":"60.50"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"62.00","1":"62.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"61.75","1":"61.75"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"64.80","1":"64.80"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"65.27","1":"65.27"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"66.05","1":"66.05"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"67.42","1":"67.42"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"67.00","1":"67.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"67.50","1":"67.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"68.00","1":"68.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"66.00","1":"66.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"64.00","1":"64.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"65.25","1":"65.25"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"65.95","1":"65.95"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"63.22","1":"63.22"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"63.00","1":"63.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"61.65","1":"61.65"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"61.17","1":"61.17"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"58.56","1":"58.56"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"59.77","1":"59.77"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"59.00","1":"59.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"59.44","1":"59.44"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"61.00","1":"61.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"62.60","1":"62.60"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"62.99","1":"62.99"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"63.00","1":"63.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"64.74","1":"64.74"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"65.00","1":"65.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"64.94","1":"64.94"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"64.50","1":"64.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"64.11","1":"64.11"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"65.11","1":"65.11"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"64.98","1":"64.98"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"64.65","1":"64.65"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"64.20","1":"64.20"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"64.00","1":"64.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"62.41","1":"62.41"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"61.50","1":"61.50"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"63.09","1":"63.09"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"63.09","1":"63.09"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"61.26","1":"61.26"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"60.42","1":"60.42"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"61.00","1":"61.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"61.25","1":"61.25"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"59.11","1":"59.11"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"60.00","1":"60.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"60.67","1":"60.67"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"61.60","1":"61.60"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"60.14","1":"60.14"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"60.05","1":"60.05"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"61.00","1":"61.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"59.50","1":"59.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"59.00","1":"59.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"59.00","1":"59.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"58.50","1":"58.50"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"58.52","1":"58.52"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"59.49","1":"59.49"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"58.99","1":"58.99"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"61.92","1":"61.92"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"64.25","1":"64.25"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"63.14","1":"63.14"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"62.09","1":"62.09"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"60.60","1":"60.60"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"61.50","1":"61.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"61.70","1":"61.70"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"62.67","1":"62.67"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"61.12","1":"61.12"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"61.85","1":"61.85"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"61.08","1":"61.08"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"62.69","1":"62.69"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"63.71","1":"63.71"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"62.83","1":"62.83"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"61.88","1":"61.88"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"62.75","1":"62.75"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"62.75","1":"62.75"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"62.30","1":"62.30"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"62.43","1":"62.43"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"61.97","1":"61.97"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"62.25","1":"62.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"61.72","1":"61.72"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"61.49","1":"61.49"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"61.70","1":"61.70"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"61.41","1":"61.41"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"60.90","1":"60.90"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"60.13","1":"60.13"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"60.60","1":"60.60"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"60.17","1":"60.17"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"60.05","1":"60.05"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"62.76","1":"62.76"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"63.20","1":"63.20"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"63.50","1":"63.50"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"64.80","1":"64.80"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"68.04","1":"68.04"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"67.51","1":"67.51"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"67.82","1":"67.82"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"70.08","1":"70.08"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"69.27","1":"69.27"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"70.08","1":"70.08"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"70.81","1":"70.81"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"70.37","1":"70.37"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"73.27","1":"73.27"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"74.50","1":"74.50"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"75.98","1":"75.98"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"74.35","1":"74.35"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"75.90","1":"75.90"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"73.61","1":"73.61"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"75.00","1":"75.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"74.32","1":"74.32"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"73.50","1":"73.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"75.17","1":"75.17"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"75.00","1":"75.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"74.29","1":"74.29"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"70.58","1":"70.58"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"73.00","1":"73.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"73.00","1":"73.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"73.00","1":"73.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"72.06","1":"72.06"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"71.00","1":"71.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"69.82","1":"69.82"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"72.89","1":"72.89"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"71.03","1":"71.03"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"70.00","1":"70.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"68.00","1":"68.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"68.38","1":"68.38"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"69.99","1":"69.99"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"69.00","1":"69.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"69.50","1":"69.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"69.00","1":"69.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"69.79","1":"69.79"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"68.47","1":"68.47"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"67.79","1":"67.79"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"67.10","1":"67.10"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"66.10","1":"66.10"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"63.59","1":"63.59"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"64.52","1":"64.52"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"65.86","1":"65.86"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"66.14","1":"66.14"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"65.96","1":"65.96"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"65.50","1":"65.50"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"66.00","1":"66.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"65.42","1":"65.42"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"66.00","1":"66.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"67.00","1":"67.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"66.14","1":"66.14"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"66.60","1":"66.60"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"67.00","1":"67.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"67.00","1":"67.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"68.35","1":"68.35"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"63.49","1":"63.49"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"63.00","1":"63.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"63.00","1":"63.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"63.00","1":"63.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"61.80","1":"61.80"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"62.00","1":"62.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"62.00","1":"62.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"61.21","1":"61.21"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"58.50","1":"58.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"57.00","1":"57.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"58.69","1":"58.69"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"58.00","1":"58.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"60.76","1":"60.76"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"61.89","1":"61.89"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"62.25","1":"62.25"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"59.59","1":"59.59"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"59.50","1":"59.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"59.60","1":"59.60"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"59.35","1":"59.35"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"61.00","1":"61.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"60.49","1":"60.49"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"60.38","1":"60.38"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"58.26","1":"58.26"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"58.00","1":"58.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"58.31","1":"58.31"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"58.68","1":"58.68"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"58.00","1":"58.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"58.90","1":"58.90"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"58.05","1":"58.05"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"58.05","1":"58.05"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"57.21","1":"57.21"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"56.31","1":"56.31"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"58.00","1":"58.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"59.01","1":"59.01"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"59.50","1":"59.50"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"58.91","1":"58.91"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"60.50","1":"60.50"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"61.00","1":"61.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"60.50","1":"60.50"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"60.51","1":"60.51"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"60.98","1":"60.98"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"60.37","1":"60.37"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"60.50","1":"60.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"60.50","1":"60.50"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"61.00","1":"61.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"60.50","1":"60.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"61.98","1":"61.98"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"61.00","1":"61.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"62.00","1":"62.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"61.00","1":"61.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"59.57","1":"59.57"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"58.47","1":"58.47"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"58.01","1":"58.01"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"57.90","1":"57.90"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"56.50","1":"56.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"57.00","1":"57.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"57.80","1":"57.80"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"58.00","1":"58.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"58.60","1":"58.60"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"58.75","1":"58.75"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"59.25","1":"59.25"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"60.45","1":"60.45"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"60.45","1":"60.45"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"60.13","1":"60.13"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"58.73","1":"58.73"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"56.78","1":"56.78"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"56.45","1":"56.45"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"56.10","1":"56.10"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"56.99","1":"56.99"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"56.00","1":"56.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"55.60","1":"55.60"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"56.99","1":"56.99"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"54.60","1":"54.60"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"54.01","1":"54.01"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"51.59","1":"51.59"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"50.90","1":"50.90"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"50.06","1":"50.06"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"50.00","1":"50.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"50.00","1":"50.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"49.95","1":"49.95"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"48.49","1":"48.49"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"48.45","1":"48.45"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"48.50","1":"48.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"48.65","1":"48.65"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"49.00","1":"49.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"48.34","1":"48.34"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"48.01","1":"48.01"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"49.66","1":"49.66"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"49.36","1":"49.36"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"50.00","1":"50.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"50.17","1":"50.17"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"50.00","1":"50.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"51.32","1":"51.32"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"50.63","1":"50.63"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"50.69","1":"50.69"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"50.80","1":"50.80"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"50.45","1":"50.45"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"50.26","1":"50.26"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"50.30","1":"50.30"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"50.90","1":"50.90"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"51.00","1":"51.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"51.00","1":"51.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"50.87","1":"50.87"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"51.00","1":"51.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"50.00","1":"50.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"50.00","1":"50.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"48.48","1":"48.48"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"48.31","1":"48.31"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"47.44","1":"47.44"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"48.00","1":"48.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"47.50","1":"47.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"47.50","1":"47.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"48.50","1":"48.50"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"49.00","1":"49.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"48.85","1":"48.85"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"48.70","1":"48.70"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"48.50","1":"48.50"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"48.60","1":"48.60"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"48.50","1":"48.50"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"47.97","1":"47.97"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"47.26","1":"47.26"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"47.26","1":"47.26"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"47.79","1":"47.79"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"48.00","1":"48.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"48.35","1":"48.35"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"47.76","1":"47.76"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"46.91","1":"46.91"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"46.58","1":"46.58"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"46.18","1":"46.18"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"47.36","1":"47.36"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"48.00","1":"48.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"48.45","1":"48.45"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"48.13","1":"48.13"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"48.00","1":"48.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"47.50","1":"47.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"47.05","1":"47.05"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"47.00","1":"47.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"46.25","1":"46.25"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"46.89","1":"46.89"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"46.85","1":"46.85"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"46.83","1":"46.83"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"46.80","1":"46.80"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"47.00","1":"47.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"46.50","1":"46.50"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"44.95","1":"44.95"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"44.80","1":"44.80"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"45.00","1":"45.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"44.92","1":"44.92"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"45.05","1":"45.05"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"45.98","1":"45.98"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"46.84","1":"46.84"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"47.43","1":"47.43"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"47.05","1":"47.05"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"48.61","1":"48.61"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"47.98","1":"47.98"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"47.44","1":"47.44"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"46.48","1":"46.48"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"47.82","1":"47.82"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"48.00","1":"48.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"47.97","1":"47.97"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"48.30","1":"48.30"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"50.26","1":"50.26"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"49.43","1":"49.43"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"49.19","1":"49.19"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"49.02","1":"49.02"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"49.00","1":"49.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"48.17","1":"48.17"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"47.92","1":"47.92"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"47.50","1":"47.50"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"48.00","1":"48.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"48.00","1":"48.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"47.49","1":"47.49"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"48.04","1":"48.04"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"48.74","1":"48.74"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"48.78","1":"48.78"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"48.00","1":"48.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"48.00","1":"48.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"47.75","1":"47.75"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"47.60","1":"47.60"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"47.40","1":"47.40"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"47.65","1":"47.65"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"47.40","1":"47.40"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"45.13","1":"45.13"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"46.11","1":"46.11"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"46.46","1":"46.46"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"46.70","1":"46.70"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"46.63","1":"46.63"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"47.01","1":"47.01"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"48.10","1":"48.10"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"48.67","1":"48.67"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"48.24","1":"48.24"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"48.17","1":"48.17"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"48.24","1":"48.24"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"47.62","1":"47.62"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"47.06","1":"47.06"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"46.60","1":"46.60"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"47.07","1":"47.07"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"47.81","1":"47.81"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"47.47","1":"47.47"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"47.51","1":"47.51"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"47.60","1":"47.60"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"47.26","1":"47.26"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"47.53","1":"47.53"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"47.50","1":"47.50"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"47.99","1":"47.99"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"47.45","1":"47.45"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"47.50","1":"47.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"45.73","1":"45.73"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"46.44","1":"46.44"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"47.30","1":"47.30"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"47.72","1":"47.72"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"47.12","1":"47.12"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"48.99","1":"48.99"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"49.06","1":"49.06"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"51.17","1":"51.17"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"51.16","1":"51.16"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"51.54","1":"51.54"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"50.67","1":"50.67"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"50.48","1":"50.48"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"50.85","1":"50.85"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"53.39","1":"53.39"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"56.05","1":"56.05"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"58.85","1":"58.85"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"58.18","1":"58.18"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"55.92","1":"55.92"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"56.19","1":"56.19"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"55.64","1":"55.64"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"55.78","1":"55.78"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"56.11","1":"56.11"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"55.04","1":"55.04"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"54.17","1":"54.17"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"54.34","1":"54.34"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"50.00","1":"50.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"50.00","1":"50.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"48.30","1":"48.30"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"47.46","1":"47.46"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"47.13","1":"47.13"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"46.03","1":"46.03"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"43.83","1":"43.83"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"43.88","1":"43.88"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"45.84","1":"45.84"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"46.26","1":"46.26"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"46.28","1":"46.28"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"46.00","1":"46.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"46.00","1":"46.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"45.56","1":"45.56"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"45.17","1":"45.17"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"45.00","1":"45.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"44.93","1":"44.93"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"44.76","1":"44.76"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"44.75","1":"44.75"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"45.59","1":"45.59"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"46.02","1":"46.02"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"47.24","1":"47.24"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"46.85","1":"46.85"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"47.50","1":"47.50"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"47.16","1":"47.16"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"47.99","1":"47.99"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"47.41","1":"47.41"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"47.70","1":"47.70"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"47.00","1":"47.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"45.67","1":"45.67"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"45.69","1":"45.69"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"46.00","1":"46.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"48.08","1":"48.08"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"48.01","1":"48.01"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"47.33","1":"47.33"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"47.15","1":"47.15"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"47.75","1":"47.75"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"47.30","1":"47.30"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"46.44","1":"46.44"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"46.75","1":"46.75"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"46.77","1":"46.77"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"46.70","1":"46.70"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"47.00","1":"47.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"46.05","1":"46.05"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"45.65","1":"45.65"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"46.39","1":"46.39"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"46.34","1":"46.34"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"46.50","1":"46.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"45.75","1":"45.75"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"46.51","1":"46.51"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"47.28","1":"47.28"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"47.20","1":"47.20"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"46.75","1":"46.75"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"46.68","1":"46.68"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"47.10","1":"47.10"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"47.50","1":"47.50"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"47.20","1":"47.20"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"47.38","1":"47.38"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"48.46","1":"48.46"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"48.44","1":"48.44"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"48.73","1":"48.73"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"48.03","1":"48.03"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"48.57","1":"48.57"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"48.40","1":"48.40"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"48.40","1":"48.40"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"48.41","1":"48.41"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"51.45","1":"51.45"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"54.02","1":"54.02"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"56.72","1":"56.72"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"56.58","1":"56.58"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"53.76","1":"53.76"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"51.08","1":"51.08"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"50.30","1":"50.30"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"50.20","1":"50.20"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"50.25","1":"50.25"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"48.90","1":"48.90"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"49.55","1":"49.55"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"51.10","1":"51.10"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"52.00","1":"52.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"51.53","1":"51.53"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"50.21","1":"50.21"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"50.75","1":"50.75"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"50.09","1":"50.09"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"51.67","1":"51.67"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"50.84","1":"50.84"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"50.60","1":"50.60"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"49.62","1":"49.62"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"47.79","1":"47.79"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"47.53","1":"47.53"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"48.11","1":"48.11"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"47.25","1":"47.25"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"47.90","1":"47.90"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"48.02","1":"48.02"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"48.94","1":"48.94"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"49.00","1":"49.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"49.00","1":"49.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"50.05","1":"50.05"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"50.00","1":"50.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"49.28","1":"49.28"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"49.99","1":"49.99"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"49.02","1":"49.02"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"49.07","1":"49.07"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"49.20","1":"49.20"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"49.18","1":"49.18"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"50.00","1":"50.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"50.10","1":"50.10"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"49.99","1":"49.99"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"50.00","1":"50.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"49.17","1":"49.17"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"49.00","1":"49.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"49.01","1":"49.01"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"48.96","1":"48.96"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"48.02","1":"48.02"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"48.97","1":"48.97"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"49.00","1":"49.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"48.17","1":"48.17"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"48.26","1":"48.26"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"47.51","1":"47.51"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"48.60","1":"48.60"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"48.50","1":"48.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"48.51","1":"48.51"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"49.30","1":"49.30"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"49.00","1":"49.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"48.19","1":"48.19"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"48.28","1":"48.28"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"47.59","1":"47.59"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"49.17","1":"49.17"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"47.67","1":"47.67"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"45.51","1":"45.51"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"45.76","1":"45.76"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"46.25","1":"46.25"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"45.74","1":"45.74"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"45.45","1":"45.45"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"46.90","1":"46.90"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"46.84","1":"46.84"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"47.50","1":"47.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"47.50","1":"47.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"47.50","1":"47.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"47.15","1":"47.15"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"47.06","1":"47.06"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"47.66","1":"47.66"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"47.33","1":"47.33"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"47.40","1":"47.40"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"47.17","1":"47.17"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"43.04","1":"43.04"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"43.58","1":"43.58"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"45.20","1":"45.20"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"45.92","1":"45.92"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"45.00","1":"45.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"45.45","1":"45.45"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"43.80","1":"43.80"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"43.00","1":"43.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"43.02","1":"43.02"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"41.61","1":"41.61"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"41.44","1":"41.44"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"42.21","1":"42.21"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"41.95","1":"41.95"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"42.65","1":"42.65"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"44.78","1":"44.78"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"44.55","1":"44.55"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"44.00","1":"44.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"43.86","1":"43.86"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"42.26","1":"42.26"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"42.11","1":"42.11"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"42.50","1":"42.50"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"42.14","1":"42.14"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"40.04","1":"40.04"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"39.01","1":"39.01"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"39.43","1":"39.43"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"39.15","1":"39.15"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"40.25","1":"40.25"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"38.25","1":"38.25"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"38.80","1":"38.80"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"37.00","1":"37.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"37.37","1":"37.37"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"38.38","1":"38.38"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"37.20","1":"37.20"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"37.30","1":"37.30"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"36.75","1":"36.75"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"35.97","1":"35.97"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"36.42","1":"36.42"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"38.13","1":"38.13"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"38.92","1":"38.92"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"39.16","1":"39.16"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"39.11","1":"39.11"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"39.59","1":"39.59"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"41.40","1":"41.40"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"40.50","1":"40.50"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"41.00","1":"41.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"39.85","1":"39.85"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"40.02","1":"40.02"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"39.83","1":"39.83"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"40.35","1":"40.35"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"40.01","1":"40.01"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"41.60","1":"41.60"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"41.75","1":"41.75"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"42.05","1":"42.05"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"41.48","1":"41.48"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"41.44","1":"41.44"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"40.01","1":"40.01"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"38.01","1":"38.01"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"38.50","1":"38.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"37.60","1":"37.60"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"37.70","1":"37.70"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"35.82","1":"35.82"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"34.80","1":"34.80"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"36.03","1":"36.03"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"35.00","1":"35.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"35.31","1":"35.31"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"35.48","1":"35.48"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"35.07","1":"35.07"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"35.50","1":"35.50"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"36.64","1":"36.64"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"36.48","1":"36.48"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"36.71","1":"36.71"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"35.99","1":"35.99"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"37.78","1":"37.78"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"38.00","1":"38.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"39.00","1":"39.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"39.00","1":"39.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"40.95","1":"40.95"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"41.01","1":"41.01"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"40.03","1":"40.03"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"40.98","1":"40.98"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"41.00","1":"41.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"40.61","1":"40.61"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"40.96","1":"40.96"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"43.00","1":"43.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"44.34","1":"44.34"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"42.90","1":"42.90"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"43.55","1":"43.55"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"43.78","1":"43.78"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"43.78","1":"43.78"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"42.55","1":"42.55"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"42.05","1":"42.05"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"42.30","1":"42.30"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"43.75","1":"43.75"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"43.00","1":"43.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"40.85","1":"40.85"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"40.00","1":"40.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"39.25","1":"39.25"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"38.80","1":"38.80"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"38.11","1":"38.11"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"38.01","1":"38.01"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"38.69","1":"38.69"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"38.06","1":"38.06"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"38.50","1":"38.50"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"40.00","1":"40.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"39.00","1":"39.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"38.75","1":"38.75"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"38.70","1":"38.70"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"38.33","1":"38.33"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"37.41","1":"37.41"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"37.25","1":"37.25"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"39.90","1":"39.90"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"40.00","1":"40.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"39.69","1":"39.69"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"39.25","1":"39.25"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"39.00","1":"39.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"38.75","1":"38.75"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"38.85","1":"38.85"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"38.03","1":"38.03"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"37.99","1":"37.99"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"37.52","1":"37.52"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"38.49","1":"38.49"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"38.00","1":"38.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"38.11","1":"38.11"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"37.52","1":"37.52"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"38.59","1":"38.59"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"37.50","1":"37.50"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"38.00","1":"38.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"37.58","1":"37.58"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"38.40","1":"38.40"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"38.50","1":"38.50"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"38.93","1":"38.93"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"39.90","1":"39.90"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"40.00","1":"40.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"40.00","1":"40.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"40.39","1":"40.39"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"39.90","1":"39.90"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"40.14","1":"40.14"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"40.28","1":"40.28"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"39.02","1":"39.02"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"39.92","1":"39.92"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"41.51","1":"41.51"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"41.25","1":"41.25"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"41.25","1":"41.25"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"41.35","1":"41.35"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"41.22","1":"41.22"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"41.22","1":"41.22"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"41.22","1":"41.22"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"40.97","1":"40.97"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"40.31","1":"40.31"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"39.56","1":"39.56"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"40.03","1":"40.03"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"40.04","1":"40.04"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"40.49","1":"40.49"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"40.05","1":"40.05"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"40.18","1":"40.18"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"40.60","1":"40.60"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"40.70","1":"40.70"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"41.00","1":"41.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"40.95","1":"40.95"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"41.00","1":"41.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"41.00","1":"41.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"41.80","1":"41.80"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"41.52","1":"41.52"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"41.25","1":"41.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"41.50","1":"41.50"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"41.50","1":"41.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"41.00","1":"41.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"41.00","1":"41.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"41.00","1":"41.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"41.00","1":"41.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"40.50","1":"40.50"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"41.94","1":"41.94"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"40.94","1":"40.94"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"41.11","1":"41.11"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"40.99","1":"40.99"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"41.00","1":"41.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"40.56","1":"40.56"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"40.06","1":"40.06"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"40.34","1":"40.34"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"40.50","1":"40.50"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"41.94","1":"41.94"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"41.30","1":"41.30"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"42.20","1":"42.20"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"42.43","1":"42.43"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"42.50","1":"42.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"41.75","1":"41.75"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"41.20","1":"41.20"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"41.47","1":"41.47"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"41.85","1":"41.85"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"42.00","1":"42.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"40.90","1":"40.90"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"41.05","1":"41.05"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"41.31","1":"41.31"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"41.50","1":"41.50"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"41.10","1":"41.10"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"41.10","1":"41.10"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"41.96","1":"41.96"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"41.75","1":"41.75"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"41.99","1":"41.99"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"41.93","1":"41.93"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"41.50","1":"41.50"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"41.84","1":"41.84"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"42.55","1":"42.55"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"41.55","1":"41.55"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"43.62","1":"43.62"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"43.04","1":"43.04"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"43.50","1":"43.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"45.67","1":"45.67"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"46.38","1":"46.38"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"45.21","1":"45.21"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"45.30","1":"45.30"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"45.30","1":"45.30"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"45.30","1":"45.30"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"44.50","1":"44.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"44.52","1":"44.52"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"44.63","1":"44.63"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"42.79","1":"42.79"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"41.86","1":"41.86"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"41.50","1":"41.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"41.06","1":"41.06"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"40.70","1":"40.70"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"41.36","1":"41.36"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"42.00","1":"42.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"41.50","1":"41.50"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"41.48","1":"41.48"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"41.25","1":"41.25"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"41.65","1":"41.65"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"42.03","1":"42.03"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"41.55","1":"41.55"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"42.25","1":"42.25"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"42.90","1":"42.90"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"42.72","1":"42.72"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"42.55","1":"42.55"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"43.05","1":"43.05"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"43.59","1":"43.59"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"43.86","1":"43.86"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"42.78","1":"42.78"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"43.04","1":"43.04"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"42.50","1":"42.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"42.01","1":"42.01"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"43.75","1":"43.75"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"43.47","1":"43.47"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"42.11","1":"42.11"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"41.25","1":"41.25"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"41.11","1":"41.11"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"40.30","1":"40.30"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"39.66","1":"39.66"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"40.51","1":"40.51"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"41.45","1":"41.45"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"41.22","1":"41.22"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"40.49","1":"40.49"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"40.82","1":"40.82"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"42.58","1":"42.58"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"43.99","1":"43.99"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"42.53","1":"42.53"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"41.76","1":"41.76"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"42.00","1":"42.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"42.83","1":"42.83"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"42.48","1":"42.48"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"42.26","1":"42.26"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"42.30","1":"42.30"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"42.15","1":"42.15"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"41.85","1":"41.85"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"42.00","1":"42.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"41.68","1":"41.68"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"41.72","1":"41.72"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"42.00","1":"42.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"41.95","1":"41.95"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"41.31","1":"41.31"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"42.00","1":"42.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"42.00","1":"42.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"41.81","1":"41.81"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"42.50","1":"42.50"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"43.75","1":"43.75"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"43.90","1":"43.90"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"43.77","1":"43.77"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"43.12","1":"43.12"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"41.31","1":"41.31"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"43.37","1":"43.37"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"43.99","1":"43.99"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"44.10","1":"44.10"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"43.90","1":"43.90"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"43.80","1":"43.80"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"43.73","1":"43.73"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"43.60","1":"43.60"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"42.79","1":"42.79"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"43.16","1":"43.16"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"43.50","1":"43.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"43.93","1":"43.93"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"43.68","1":"43.68"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"43.54","1":"43.54"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"42.79","1":"42.79"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"42.72","1":"42.72"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"42.18","1":"42.18"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"42.00","1":"42.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"41.79","1":"41.79"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"30.73","1":"30.73"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"29.20","1":"29.20"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"29.01","1":"29.01"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"29.13","1":"29.13"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"29.00","1":"29.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"29.14","1":"29.14"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"30.00","1":"30.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"29.73","1":"29.73"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"30.28","1":"30.28"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"29.81","1":"29.81"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"30.15","1":"30.15"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"30.20","1":"30.20"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"30.01","1":"30.01"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"29.95","1":"29.95"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"30.00","1":"30.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"29.90","1":"29.90"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"29.50","1":"29.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"29.10","1":"29.10"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"30.32","1":"30.32"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"29.90","1":"29.90"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"29.82","1":"29.82"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"29.37","1":"29.37"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"29.39","1":"29.39"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"29.44","1":"29.44"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"29.50","1":"29.50"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"30.10","1":"30.10"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"29.75","1":"29.75"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"29.75","1":"29.75"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"29.30","1":"29.30"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"29.25","1":"29.25"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"29.35","1":"29.35"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"29.50","1":"29.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"29.00","1":"29.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"29.00","1":"29.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"28.66","1":"28.66"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"28.20","1":"28.20"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"28.03","1":"28.03"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"28.00","1":"28.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"27.80","1":"27.80"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"27.40","1":"27.40"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"28.10","1":"28.10"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"27.90","1":"27.90"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"28.00","1":"28.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"28.00","1":"28.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"27.90","1":"27.90"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"27.50","1":"27.50"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"27.02","1":"27.02"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"27.00","1":"27.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"27.00","1":"27.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"26.93","1":"26.93"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"26.70","1":"26.70"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"27.32","1":"27.32"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"26.57","1":"26.57"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"26.50","1":"26.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"26.24","1":"26.24"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"26.85","1":"26.85"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"26.72","1":"26.72"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"26.60","1":"26.60"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"27.10","1":"27.10"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"26.66","1":"26.66"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"26.69","1":"26.69"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"27.40","1":"27.40"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"27.04","1":"27.04"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"27.11","1":"27.11"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"27.65","1":"27.65"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"27.85","1":"27.85"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"28.69","1":"28.69"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"28.60","1":"28.60"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"28.69","1":"28.69"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"28.50","1":"28.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"28.30","1":"28.30"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"28.50","1":"28.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"29.25","1":"29.25"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"29.18","1":"29.18"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"29.00","1":"29.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"29.40","1":"29.40"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"28.90","1":"28.90"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"28.75","1":"28.75"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"28.45","1":"28.45"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"28.20","1":"28.20"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"28.23","1":"28.23"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"28.45","1":"28.45"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"28.30","1":"28.30"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"27.65","1":"27.65"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"27.62","1":"27.62"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"27.18","1":"27.18"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"26.56","1":"26.56"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"26.14","1":"26.14"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"25.01","1":"25.01"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"24.05","1":"24.05"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"24.00","1":"24.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"24.62","1":"24.62"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"25.35","1":"25.35"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"24.83","1":"24.83"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"25.38","1":"25.38"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"24.93","1":"24.93"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"24.47","1":"24.47"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"24.15","1":"24.15"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"24.26","1":"24.26"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"24.25","1":"24.25"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"24.43","1":"24.43"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"24.11","1":"24.11"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"24.93","1":"24.93"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"25.75","1":"25.75"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"25.62","1":"25.62"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"26.47","1":"26.47"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"26.21","1":"26.21"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"26.00","1":"26.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"25.12","1":"25.12"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"25.36","1":"25.36"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"25.10","1":"25.10"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"25.10","1":"25.10"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"25.49","1":"25.49"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"24.60","1":"24.60"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"24.61","1":"24.61"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"24.50","1":"24.50"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"24.59","1":"24.59"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"24.01","1":"24.01"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"24.49","1":"24.49"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"23.86","1":"23.86"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"23.76","1":"23.76"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"24.40","1":"24.40"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"24.35","1":"24.35"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"24.30","1":"24.30"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"24.40","1":"24.40"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"24.10","1":"24.10"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"23.96","1":"23.96"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"24.08","1":"24.08"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"23.47","1":"23.47"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"23.19","1":"23.19"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"23.50","1":"23.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"23.97","1":"23.97"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"23.92","1":"23.92"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"24.00","1":"24.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"23.50","1":"23.50"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"22.57","1":"22.57"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"23.00","1":"23.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"22.99","1":"22.99"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"23.10","1":"23.10"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"23.00","1":"23.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"21.95","1":"21.95"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"21.65","1":"21.65"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"22.94","1":"22.94"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"21.80","1":"21.80"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"21.75","1":"21.75"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"21.95","1":"21.95"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"23.04","1":"23.04"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"23.98","1":"23.98"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"23.80","1":"23.80"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"24.00","1":"24.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"23.75","1":"23.75"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"24.10","1":"24.10"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"23.65","1":"23.65"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"24.40","1":"24.40"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"23.41","1":"23.41"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"23.97","1":"23.97"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"24.47","1":"24.47"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"24.80","1":"24.80"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"24.80","1":"24.80"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"24.39","1":"24.39"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"23.58","1":"23.58"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"23.27","1":"23.27"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"24.32","1":"24.32"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"24.95","1":"24.95"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"24.61","1":"24.61"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"23.75","1":"23.75"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"23.60","1":"23.60"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"23.52","1":"23.52"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"23.26","1":"23.26"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"23.20","1":"23.20"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"23.70","1":"23.70"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"22.50","1":"22.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"22.51","1":"22.51"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"22.60","1":"22.60"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"22.08","1":"22.08"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"22.50","1":"22.50"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"22.50","1":"22.50"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"22.90","1":"22.90"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"23.57","1":"23.57"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"22.89","1":"22.89"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"21.80","1":"21.80"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"22.15","1":"22.15"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"23.30","1":"23.30"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"22.75","1":"22.75"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"22.10","1":"22.10"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"21.30","1":"21.30"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"22.34","1":"22.34"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"21.80","1":"21.80"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"21.98","1":"21.98"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"22.70","1":"22.70"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"22.98","1":"22.98"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"23.71","1":"23.71"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"23.50","1":"23.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"23.51","1":"23.51"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"23.48","1":"23.48"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"23.32","1":"23.32"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"23.28","1":"23.28"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"23.99","1":"23.99"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"24.00","1":"24.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"24.99","1":"24.99"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"24.99","1":"24.99"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"26.22","1":"26.22"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"26.27","1":"26.27"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"25.96","1":"25.96"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"26.24","1":"26.24"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"26.00","1":"26.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"25.88","1":"25.88"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"26.25","1":"26.25"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"25.99","1":"25.99"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"25.91","1":"25.91"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"26.34","1":"26.34"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"26.35","1":"26.35"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"25.99","1":"25.99"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"26.01","1":"26.01"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"25.81","1":"25.81"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"26.18","1":"26.18"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"26.23","1":"26.23"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"26.00","1":"26.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"26.33","1":"26.33"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"26.47","1":"26.47"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"26.32","1":"26.32"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"26.00","1":"26.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"26.36","1":"26.36"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"26.42","1":"26.42"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"26.09","1":"26.09"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"21.82","1":"21.82"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"22.38","1":"22.38"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"22.08","1":"22.08"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"22.08","1":"22.08"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"21.33","1":"21.33"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"21.37","1":"21.37"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"21.40","1":"21.40"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"21.45","1":"21.45"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"21.45","1":"21.45"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"21.51","1":"21.51"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"21.63","1":"21.63"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"21.75","1":"21.75"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"22.34","1":"22.34"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"22.63","1":"22.63"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"22.71","1":"22.71"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"23.84","1":"23.84"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"24.15","1":"24.15"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"24.17","1":"24.17"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"24.48","1":"24.48"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"24.50","1":"24.50"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"24.44","1":"24.44"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"24.40","1":"24.40"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"24.35","1":"24.35"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"24.69","1":"24.69"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"25.10","1":"25.10"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"24.81","1":"24.81"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"25.24","1":"25.24"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"24.54","1":"24.54"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"24.98","1":"24.98"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"24.92","1":"24.92"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"24.55","1":"24.55"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"24.58","1":"24.58"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"25.80","1":"25.80"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"27.09","1":"27.09"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"28.44","1":"28.44"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"28.00","1":"28.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"28.00","1":"28.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"28.10","1":"28.10"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"29.50","1":"29.50"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"29.46","1":"29.46"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"29.27","1":"29.27"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"28.50","1":"28.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"28.49","1":"28.49"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"28.00","1":"28.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"27.86","1":"27.86"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"27.27","1":"27.27"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"26.62","1":"26.62"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"26.31","1":"26.31"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"25.99","1":"25.99"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"25.50","1":"25.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"25.35","1":"25.35"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.68","1":"25.68"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"25.73","1":"25.73"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"26.25","1":"26.25"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"26.37","1":"26.37"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"26.95","1":"26.95"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"25.90","1":"25.90"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"25.20","1":"25.20"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"25.28","1":"25.28"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"25.07","1":"25.07"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"25.69","1":"25.69"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"25.64","1":"25.64"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"25.69","1":"25.69"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"25.61","1":"25.61"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"25.65","1":"25.65"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"25.49","1":"25.49"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"25.51","1":"25.51"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"25.49","1":"25.49"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"25.25","1":"25.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"25.64","1":"25.64"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"25.65","1":"25.65"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"25.75","1":"25.75"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"25.89","1":"25.89"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"25.52","1":"25.52"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"25.64","1":"25.64"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"25.25","1":"25.25"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"25.20","1":"25.20"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"24.73","1":"24.73"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"24.60","1":"24.60"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"24.27","1":"24.27"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"24.91","1":"24.91"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"24.49","1":"24.49"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"24.50","1":"24.50"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"25.14","1":"25.14"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"26.01","1":"26.01"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"26.06","1":"26.06"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"26.41","1":"26.41"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"26.00","1":"26.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"25.99","1":"25.99"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"25.80","1":"25.80"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"25.66","1":"25.66"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"25.97","1":"25.97"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"26.30","1":"26.30"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"26.50","1":"26.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"26.30","1":"26.30"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"26.00","1":"26.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"26.14","1":"26.14"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"25.90","1":"25.90"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"25.90","1":"25.90"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"25.36","1":"25.36"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"24.70","1":"24.70"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"24.90","1":"24.90"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"24.05","1":"24.05"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"24.27","1":"24.27"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"22.54","1":"22.54"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"22.72","1":"22.72"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"23.48","1":"23.48"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"21.72","1":"21.72"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"20.22","1":"20.22"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"21.40","1":"21.40"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"21.72","1":"21.72"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"21.01","1":"21.01"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"20.99","1":"20.99"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"21.69","1":"21.69"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"20.35","1":"20.35"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"19.74","1":"19.74"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"19.44","1":"19.44"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"19.50","1":"19.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"19.93","1":"19.93"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"20.05","1":"20.05"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"20.09","1":"20.09"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"20.19","1":"20.19"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"20.15","1":"20.15"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"20.41","1":"20.41"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"20.95","1":"20.95"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"21.40","1":"21.40"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"20.98","1":"20.98"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"21.14","1":"21.14"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"21.30","1":"21.30"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"20.98","1":"20.98"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"21.18","1":"21.18"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"21.13","1":"21.13"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"21.18","1":"21.18"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"21.09","1":"21.09"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"21.00","1":"21.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"20.97","1":"20.97"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"20.60","1":"20.60"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"20.70","1":"20.70"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"20.53","1":"20.53"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"20.69","1":"20.69"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"20.60","1":"20.60"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"20.95","1":"20.95"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"21.84","1":"21.84"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"20.99","1":"20.99"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"21.47","1":"21.47"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"21.30","1":"21.30"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"21.41","1":"21.41"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"22.25","1":"22.25"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"22.56","1":"22.56"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"23.10","1":"23.10"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"23.33","1":"23.33"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"24.21","1":"24.21"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"24.40","1":"24.40"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"24.35","1":"24.35"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"23.33","1":"23.33"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"24.01","1":"24.01"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"24.01","1":"24.01"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"23.98","1":"23.98"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"23.53","1":"23.53"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"23.55","1":"23.55"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"23.49","1":"23.49"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"23.48","1":"23.48"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.49","1":"23.49"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"23.55","1":"23.55"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"24.55","1":"24.55"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"24.75","1":"24.75"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"25.05","1":"25.05"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"25.62","1":"25.62"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"26.30","1":"26.30"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"26.51","1":"26.51"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"26.07","1":"26.07"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"25.91","1":"25.91"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"26.01","1":"26.01"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"26.05","1":"26.05"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"26.49","1":"26.49"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"26.61","1":"26.61"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"27.25","1":"27.25"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"29.02","1":"29.02"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"28.03","1":"28.03"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"28.08","1":"28.08"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"29.03","1":"29.03"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"28.50","1":"28.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"28.74","1":"28.74"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"28.73","1":"28.73"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"28.01","1":"28.01"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"28.33","1":"28.33"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"28.18","1":"28.18"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"27.85","1":"27.85"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"27.55","1":"27.55"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"28.01","1":"28.01"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"28.05","1":"28.05"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"27.94","1":"27.94"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"28.44","1":"28.44"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"28.01","1":"28.01"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"27.75","1":"27.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"27.95","1":"27.95"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"28.10","1":"28.10"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"29.98","1":"29.98"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"29.17","1":"29.17"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"28.92","1":"28.92"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"28.79","1":"28.79"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"28.74","1":"28.74"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"28.79","1":"28.79"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"28.01","1":"28.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"27.80","1":"27.80"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"27.93","1":"27.93"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"27.90","1":"27.90"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"27.50","1":"27.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"27.03","1":"27.03"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"27.00","1":"27.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"26.67","1":"26.67"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"26.88","1":"26.88"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.85","1":"27.85"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"27.37","1":"27.37"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"27.73","1":"27.73"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"27.55","1":"27.55"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"27.03","1":"27.03"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"27.34","1":"27.34"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"27.65","1":"27.65"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"27.85","1":"27.85"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"27.90","1":"27.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"27.76","1":"27.76"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"27.25","1":"27.25"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"27.49","1":"27.49"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"27.62","1":"27.62"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"25.20","1":"25.20"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"25.37","1":"25.37"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"25.38","1":"25.38"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"25.96","1":"25.96"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"25.75","1":"25.75"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"25.50","1":"25.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"25.65","1":"25.65"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"25.81","1":"25.81"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"25.84","1":"25.84"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"25.65","1":"25.65"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"25.56","1":"25.56"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"25.52","1":"25.52"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.49","1":"25.49"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"25.40","1":"25.40"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"25.36","1":"25.36"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"25.51","1":"25.51"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"26.00","1":"26.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"25.30","1":"25.30"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"25.55","1":"25.55"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"25.85","1":"25.85"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"25.80","1":"25.80"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"25.13","1":"25.13"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"25.30","1":"25.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.41","1":"25.41"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"25.40","1":"25.40"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"25.50","1":"25.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"25.70","1":"25.70"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"25.64","1":"25.64"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"25.85","1":"25.85"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"25.55","1":"25.55"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"25.65","1":"25.65"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"25.52","1":"25.52"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"25.66","1":"25.66"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"26.15","1":"26.15"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"26.44","1":"26.44"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"26.59","1":"26.59"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"27.10","1":"27.10"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"27.00","1":"27.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"26.99","1":"26.99"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"26.95","1":"26.95"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"27.00","1":"27.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"26.99","1":"26.99"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"26.87","1":"26.87"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"26.62","1":"26.62"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"26.80","1":"26.80"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"26.77","1":"26.77"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"26.85","1":"26.85"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"26.85","1":"26.85"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"26.85","1":"26.85"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"26.91","1":"26.91"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"27.14","1":"27.14"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"27.20","1":"27.20"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"27.27","1":"27.27"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"26.75","1":"26.75"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"27.35","1":"27.35"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"26.88","1":"26.88"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"26.40","1":"26.40"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"26.79","1":"26.79"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"26.51","1":"26.51"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"27.08","1":"27.08"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"26.83","1":"26.83"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"26.90","1":"26.90"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"26.99","1":"26.99"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"26.80","1":"26.80"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"26.95","1":"26.95"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"26.78","1":"26.78"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"26.84","1":"26.84"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"25.82","1":"25.82"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"25.93","1":"25.93"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"25.69","1":"25.69"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"25.60","1":"25.60"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"25.64","1":"25.64"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"25.19","1":"25.19"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"24.91","1":"24.91"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"24.47","1":"24.47"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"24.80","1":"24.80"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"24.78","1":"24.78"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"24.41","1":"24.41"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"24.50","1":"24.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"24.50","1":"24.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"23.99","1":"23.99"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.10","1":"24.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"23.94","1":"23.94"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"23.62","1":"23.62"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.50","1":"23.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"23.51","1":"23.51"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"23.90","1":"23.90"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"24.00","1":"24.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"23.70","1":"23.70"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"23.69","1":"23.69"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"23.60","1":"23.60"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.45","1":"23.45"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"23.50","1":"23.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"23.25","1":"23.25"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"23.35","1":"23.35"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"23.60","1":"23.60"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"23.45","1":"23.45"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"23.75","1":"23.75"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.30","1":"23.30"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"23.70","1":"23.70"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.41","1":"23.41"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.60","1":"23.60"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.73","1":"23.73"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"24.10","1":"24.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"24.25","1":"24.25"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"24.39","1":"24.39"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"23.75","1":"23.75"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"23.75","1":"23.75"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"23.60","1":"23.60"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"24.22","1":"24.22"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"25.48","1":"25.48"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"25.30","1":"25.30"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"25.72","1":"25.72"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"25.80","1":"25.80"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"25.83","1":"25.83"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"25.87","1":"25.87"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"25.91","1":"25.91"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"25.89","1":"25.89"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"25.99","1":"25.99"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"26.13","1":"26.13"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"26.30","1":"26.30"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"26.50","1":"26.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"26.25","1":"26.25"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"26.49","1":"26.49"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"26.68","1":"26.68"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"27.54","1":"27.54"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"28.28","1":"28.28"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"28.30","1":"28.30"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"25.90","1":"25.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"26.15","1":"26.15"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"25.87","1":"25.87"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"25.80","1":"25.80"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"25.52","1":"25.52"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"25.89","1":"25.89"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"25.96","1":"25.96"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"26.30","1":"26.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"25.75","1":"25.75"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"25.75","1":"25.75"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"25.63","1":"25.63"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"25.67","1":"25.67"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"25.75","1":"25.75"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"25.55","1":"25.55"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"25.29","1":"25.29"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"25.39","1":"25.39"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"25.20","1":"25.20"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"25.35","1":"25.35"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"25.32","1":"25.32"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"25.32","1":"25.32"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"25.84","1":"25.84"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"25.45","1":"25.45"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"25.08","1":"25.08"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"25.49","1":"25.49"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"24.97","1":"24.97"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"24.99","1":"24.99"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"24.60","1":"24.60"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"24.00","1":"24.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"23.52","1":"23.52"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"23.96","1":"23.96"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"24.17","1":"24.17"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"23.82","1":"23.82"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"23.90","1":"23.90"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"23.81","1":"23.81"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"23.65","1":"23.65"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"23.50","1":"23.50"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"23.90","1":"23.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"23.65","1":"23.65"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"23.60","1":"23.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"23.64","1":"23.64"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"23.85","1":"23.85"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"23.54","1":"23.54"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"23.74","1":"23.74"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"23.80","1":"23.80"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"23.70","1":"23.70"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"23.70","1":"23.70"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"23.50","1":"23.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"23.50","1":"23.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"23.97","1":"23.97"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"23.91","1":"23.91"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"23.89","1":"23.89"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"23.75","1":"23.75"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.92","1":"23.92"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"23.75","1":"23.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"23.83","1":"23.83"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"23.99","1":"23.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"23.94","1":"23.94"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"23.84","1":"23.84"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"23.83","1":"23.83"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"23.98","1":"23.98"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"23.79","1":"23.79"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"23.80","1":"23.80"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"23.73","1":"23.73"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"23.75","1":"23.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"23.65","1":"23.65"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"23.70","1":"23.70"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"22.00","1":"22.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"21.80","1":"21.80"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"22.13","1":"22.13"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"22.20","1":"22.20"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"22.10","1":"22.10"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"22.00","1":"22.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"21.91","1":"21.91"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"21.90","1":"21.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"21.97","1":"21.97"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"21.96","1":"21.96"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"21.66","1":"21.66"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"21.91","1":"21.91"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.89","1":"21.89"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"21.90","1":"21.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"21.95","1":"21.95"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"21.85","1":"21.85"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"21.92","1":"21.92"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"21.75","1":"21.75"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"21.80","1":"21.80"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"21.50","1":"21.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"21.80","1":"21.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"21.77","1":"21.77"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"21.79","1":"21.79"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"21.79","1":"21.79"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"21.80","1":"21.80"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"21.80","1":"21.80"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"21.75","1":"21.75"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"21.40","1":"21.40"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.77","1":"21.77"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"21.40","1":"21.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"21.25","1":"21.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"21.60","1":"21.60"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"21.79","1":"21.79"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"21.69","1":"21.69"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"21.61","1":"21.61"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"21.60","1":"21.60"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"21.46","1":"21.46"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"21.40","1":"21.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"21.48","1":"21.48"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"21.55","1":"21.55"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"21.51","1":"21.51"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"21.55","1":"21.55"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"21.62","1":"21.62"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"21.60","1":"21.60"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"21.65","1":"21.65"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"21.43","1":"21.43"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"21.42","1":"21.42"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"21.30","1":"21.30"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"21.45","1":"21.45"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"21.48","1":"21.48"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"21.45","1":"21.45"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"21.49","1":"21.49"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"21.48","1":"21.48"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"21.40","1":"21.40"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"21.40","1":"21.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"21.60","1":"21.60"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"22.24","1":"22.24"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"22.10","1":"22.10"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"22.02","1":"22.02"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"22.99","1":"22.99"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"22.85","1":"22.85"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"21.14","1":"21.14"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"21.20","1":"21.20"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"20.85","1":"20.85"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"21.01","1":"21.01"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"21.00","1":"21.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"21.35","1":"21.35"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"21.35","1":"21.35"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21.40","1":"21.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"21.50","1":"21.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"20.90","1":"20.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"20.85","1":"20.85"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"21.24","1":"21.24"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"21.15","1":"21.15"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"21.21","1":"21.21"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"21.01","1":"21.01"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"21.05","1":"21.05"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"21.70","1":"21.70"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"21.60","1":"21.60"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"21.40","1":"21.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"21.69","1":"21.69"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"21.50","1":"21.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"21.39","1":"21.39"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"21.56","1":"21.56"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"22.49","1":"22.49"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"22.50","1":"22.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"22.88","1":"22.88"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"22.80","1":"22.80"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"23.45","1":"23.45"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"23.49","1":"23.49"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"23.44","1":"23.44"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"23.39","1":"23.39"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"23.49","1":"23.49"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"22.65","1":"22.65"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"23.70","1":"23.70"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"23.99","1":"23.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"23.82","1":"23.82"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"21.91","1":"21.91"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"20.50","1":"20.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"20.60","1":"20.60"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"20.20","1":"20.20"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"20.17","1":"20.17"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"20.57","1":"20.57"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"20.25","1":"20.25"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"19.16","1":"19.16"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"19.30","1":"19.30"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"19.40","1":"19.40"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"19.26","1":"19.26"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"20.13","1":"20.13"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"20.89","1":"20.89"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"20.74","1":"20.74"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"20.25","1":"20.25"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"20.31","1":"20.31"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"20.90","1":"20.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"20.99","1":"20.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"20.16","1":"20.16"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"21.30","1":"21.30"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"20.81","1":"20.81"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"20.90","1":"20.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"20.25","1":"20.25"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"20.05","1":"20.05"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"19.70","1":"19.70"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"20.55","1":"20.55"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"20.65","1":"20.65"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"20.69","1":"20.69"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"20.66","1":"20.66"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"20.50","1":"20.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"21.10","1":"21.10"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"21.40","1":"21.40"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"21.41","1":"21.41"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"22.48","1":"22.48"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"22.30","1":"22.30"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"22.95","1":"22.95"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"22.95","1":"22.95"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"23.00","1":"23.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"22.95","1":"22.95"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"22.25","1":"22.25"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"22.40","1":"22.40"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"22.50","1":"22.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"22.44","1":"22.44"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"22.00","1":"22.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"22.00","1":"22.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"22.05","1":"22.05"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"22.87","1":"22.87"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"22.25","1":"22.25"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"22.25","1":"22.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"22.30","1":"22.30"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"22.15","1":"22.15"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"22.94","1":"22.94"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"22.98","1":"22.98"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"22.81","1":"22.81"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"23.05","1":"23.05"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"22.90","1":"22.90"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"23.10","1":"23.10"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"23.10","1":"23.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"22.90","1":"22.90"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"23.10","1":"23.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"19.90","1":"19.90"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"19.83","1":"19.83"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"19.45","1":"19.45"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"19.50","1":"19.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"19.80","1":"19.80"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"19.90","1":"19.90"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"19.93","1":"19.93"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"19.75","1":"19.75"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"20.25","1":"20.25"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"20.50","1":"20.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"19.95","1":"19.95"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"19.95","1":"19.95"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"19.86","1":"19.86"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"20.38","1":"20.38"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"19.99","1":"19.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"19.60","1":"19.60"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"19.78","1":"19.78"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"19.77","1":"19.77"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"19.75","1":"19.75"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"19.69","1":"19.69"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"19.80","1":"19.80"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"19.95","1":"19.95"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"19.93","1":"19.93"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"19.78","1":"19.78"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"19.87","1":"19.87"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"19.70","1":"19.70"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"19.71","1":"19.71"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"19.77","1":"19.77"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"19.65","1":"19.65"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"19.84","1":"19.84"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"19.65","1":"19.65"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"19.70","1":"19.70"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"19.71","1":"19.71"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"19.99","1":"19.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"19.90","1":"19.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"19.76","1":"19.76"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"19.85","1":"19.85"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"19.98","1":"19.98"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"20.98","1":"20.98"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"19.53","1":"19.53"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"19.56","1":"19.56"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"19.32","1":"19.32"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"19.90","1":"19.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"20.03","1":"20.03"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"19.75","1":"19.75"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"19.40","1":"19.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"19.80","1":"19.80"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"19.80","1":"19.80"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"19.80","1":"19.80"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"19.15","1":"19.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"19.80","1":"19.80"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"19.45","1":"19.45"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"19.74","1":"19.74"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"19.69","1":"19.69"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"19.87","1":"19.87"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"19.75","1":"19.75"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"19.70","1":"19.70"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"19.80","1":"19.80"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"19.51","1":"19.51"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"19.99","1":"19.99"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"19.54","1":"19.54"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"20.04","1":"20.04"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"19.60","1":"19.60"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"19.99","1":"19.99"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"19.21","1":"19.21"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"19.10","1":"19.10"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"19.65","1":"19.65"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"19.16","1":"19.16"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"19.05","1":"19.05"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"19.67","1":"19.67"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"19.55","1":"19.55"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"19.70","1":"19.70"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"19.52","1":"19.52"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"19.69","1":"19.69"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"19.89","1":"19.89"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"19.75","1":"19.75"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"19.85","1":"19.85"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"19.78","1":"19.78"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"19.65","1":"19.65"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"19.55","1":"19.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"19.80","1":"19.80"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"19.89","1":"19.89"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"19.40","1":"19.40"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"19.00","1":"19.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"19.19","1":"19.19"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"19.40","1":"19.40"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"19.40","1":"19.40"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"19.50","1":"19.50"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"19.41","1":"19.41"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"19.40","1":"19.40"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"19.34","1":"19.34"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"19.45","1":"19.45"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"19.74","1":"19.74"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"19.60","1":"19.60"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"19.47","1":"19.47"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"19.65","1":"19.65"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"19.50","1":"19.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"19.52","1":"19.52"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"19.80","1":"19.80"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"19.80","1":"19.80"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"19.85","1":"19.85"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"19.85","1":"19.85"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"20.18","1":"20.18"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"21.14","1":"21.14"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"21.65","1":"21.65"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"21.90","1":"21.90"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"21.97","1":"21.97"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"18.90","1":"18.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"18.95","1":"18.95"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"18.80","1":"18.80"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"18.91","1":"18.91"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"19.00","1":"19.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"19.00","1":"19.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"18.79","1":"18.79"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"18.83","1":"18.83"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"18.53","1":"18.53"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"18.80","1":"18.80"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"18.80","1":"18.80"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"18.33","1":"18.33"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"18.16","1":"18.16"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"18.49","1":"18.49"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"18.41","1":"18.41"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"18.30","1":"18.30"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"18.30","1":"18.30"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"18.55","1":"18.55"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"18.40","1":"18.40"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"18.40","1":"18.40"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"18.42","1":"18.42"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"18.48","1":"18.48"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"18.40","1":"18.40"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"18.49","1":"18.49"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"18.39","1":"18.39"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"18.40","1":"18.40"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"18.25","1":"18.25"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"18.11","1":"18.11"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"18.05","1":"18.05"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"18.68","1":"18.68"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"18.24","1":"18.24"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"18.81","1":"18.81"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"18.46","1":"18.46"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"18.43","1":"18.43"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"18.45","1":"18.45"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"18.53","1":"18.53"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"18.63","1":"18.63"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"18.80","1":"18.80"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"18.60","1":"18.60"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"18.45","1":"18.45"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"18.49","1":"18.49"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"18.49","1":"18.49"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"18.28","1":"18.28"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"18.60","1":"18.60"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"18.81","1":"18.81"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"18.87","1":"18.87"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"18.89","1":"18.89"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"18.71","1":"18.71"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"19.01","1":"19.01"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"19.20","1":"19.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"19.02","1":"19.02"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"19.30","1":"19.30"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"19.16","1":"19.16"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"19.11","1":"19.11"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"19.14","1":"19.14"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"19.35","1":"19.35"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"19.32","1":"19.32"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"20.20","1":"20.20"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"20.30","1":"20.30"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"19.91","1":"19.91"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"19.71","1":"19.71"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"19.63","1":"19.63"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"20.24","1":"20.24"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"20.11","1":"20.11"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"20.30","1":"20.30"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"20.21","1":"20.21"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"19.60","1":"19.60"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"19.06","1":"19.06"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"18.95","1":"18.95"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"19.10","1":"19.10"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"19.10","1":"19.10"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"19.11","1":"19.11"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"19.60","1":"19.60"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"20.10","1":"20.10"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"20.20","1":"20.20"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"20.46","1":"20.46"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"20.39","1":"20.39"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"20.35","1":"20.35"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"20.45","1":"20.45"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"20.47","1":"20.47"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"20.51","1":"20.51"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"20.70","1":"20.70"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"20.76","1":"20.76"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"20.99","1":"20.99"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"21.05","1":"21.05"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"20.74","1":"20.74"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"20.96","1":"20.96"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"20.70","1":"20.70"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"19.05","1":"19.05"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"19.06","1":"19.06"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"19.10","1":"19.10"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"18.50","1":"18.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"18.75","1":"18.75"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.73","1":"18.73"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.98","1":"18.98"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"19.04","1":"19.04"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"19.41","1":"19.41"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"20.00","1":"20.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"20.84","1":"20.84"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"20.71","1":"20.71"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"20.90","1":"20.90"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"21.01","1":"21.01"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"21.99","1":"21.99"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"21.21","1":"21.21"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"21.42","1":"21.42"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"21.85","1":"21.85"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"21.49","1":"21.49"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"21.50","1":"21.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"21.94","1":"21.94"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"21.73","1":"21.73"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"22.30","1":"22.30"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"22.20","1":"22.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"22.39","1":"22.39"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"22.99","1":"22.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"22.73","1":"22.73"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"22.50","1":"22.50"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"21.93","1":"21.93"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"21.70","1":"21.70"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"21.70","1":"21.70"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"21.86","1":"21.86"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"22.00","1":"22.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"21.76","1":"21.76"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"22.00","1":"22.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"21.95","1":"21.95"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"22.50","1":"22.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"22.16","1":"22.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"23.15","1":"23.15"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"24.18","1":"24.18"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"23.31","1":"23.31"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"22.60","1":"22.60"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"22.50","1":"22.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"22.03","1":"22.03"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"22.50","1":"22.50"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"21.99","1":"21.99"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"22.37","1":"22.37"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"22.55","1":"22.55"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"22.95","1":"22.95"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"22.90","1":"22.90"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"22.91","1":"22.91"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"22.75","1":"22.75"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"22.80","1":"22.80"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"22.80","1":"22.80"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"22.80","1":"22.80"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"22.99","1":"22.99"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"23.00","1":"23.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"23.28","1":"23.28"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"23.67","1":"23.67"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"23.25","1":"23.25"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"24.18","1":"24.18"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"23.96","1":"23.96"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"23.90","1":"23.90"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"23.90","1":"23.90"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"23.75","1":"23.75"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"24.00","1":"24.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"23.75","1":"23.75"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"24.00","1":"24.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"24.08","1":"24.08"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"24.80","1":"24.80"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"24.59","1":"24.59"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"24.15","1":"24.15"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"24.35","1":"24.35"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"24.46","1":"24.46"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"23.71","1":"23.71"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"23.58","1":"23.58"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"23.85","1":"23.85"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"23.56","1":"23.56"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"23.42","1":"23.42"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"23.50","1":"23.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"23.61","1":"23.61"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"24.11","1":"24.11"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"24.00","1":"24.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"23.85","1":"23.85"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"24.11","1":"24.11"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"24.70","1":"24.70"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"24.60","1":"24.60"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"24.01","1":"24.01"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"24.94","1":"24.94"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"25.25","1":"25.25"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"25.50","1":"25.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"24.99","1":"24.99"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"25.99","1":"25.99"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"25.25","1":"25.25"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"26.05","1":"26.05"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"27.00","1":"27.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"27.79","1":"27.79"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"27.75","1":"27.75"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"27.93","1":"27.93"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"27.50","1":"27.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"28.68","1":"28.68"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"28.96","1":"28.96"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"29.26","1":"29.26"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"29.51","1":"29.51"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"30.00","1":"30.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"30.00","1":"30.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"29.98","1":"29.98"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"30.00","1":"30.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"30.11","1":"30.11"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"29.33","1":"29.33"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"29.50","1":"29.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"29.50","1":"29.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"29.16","1":"29.16"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"28.50","1":"28.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"28.50","1":"28.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"28.75","1":"28.75"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"29.00","1":"29.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"28.90","1":"28.90"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"28.91","1":"28.91"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"29.02","1":"29.02"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"29.22","1":"29.22"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"29.08","1":"29.08"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"29.18","1":"29.18"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"29.25","1":"29.25"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"26.69","1":"26.69"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"28.35","1":"28.35"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"27.65","1":"27.65"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"28.00","1":"28.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"27.50","1":"27.50"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"27.45","1":"27.45"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"27.49","1":"27.49"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"27.60","1":"27.60"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"27.32","1":"27.32"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"27.60","1":"27.60"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"27.99","1":"27.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"28.00","1":"28.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"28.00","1":"28.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"28.01","1":"28.01"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"27.97","1":"27.97"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"27.95","1":"27.95"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"27.77","1":"27.77"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"27.70","1":"27.70"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"27.75","1":"27.75"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"27.98","1":"27.98"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"27.98","1":"27.98"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"26.93","1":"26.93"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"25.86","1":"25.86"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"27.20","1":"27.20"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"27.73","1":"27.73"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"27.94","1":"27.94"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"27.75","1":"27.75"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"27.68","1":"27.68"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"27.96","1":"27.96"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"27.62","1":"27.62"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"27.90","1":"27.90"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"27.95","1":"27.95"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"27.90","1":"27.90"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"27.91","1":"27.91"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"27.41","1":"27.41"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"27.98","1":"27.98"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"27.83","1":"27.83"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"27.82","1":"27.82"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"27.80","1":"27.80"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"27.85","1":"27.85"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"27.95","1":"27.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"27.97","1":"27.97"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"27.90","1":"27.90"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"27.90","1":"27.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"27.90","1":"27.90"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"27.90","1":"27.90"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"27.97","1":"27.97"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"28.01","1":"28.01"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"27.98","1":"27.98"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"28.04","1":"28.04"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"27.98","1":"27.98"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"28.48","1":"28.48"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"29.03","1":"29.03"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"28.35","1":"28.35"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"28.94","1":"28.94"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"29.29","1":"29.29"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"29.13","1":"29.13"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"29.13","1":"29.13"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"28.89","1":"28.89"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"28.09","1":"28.09"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"28.47","1":"28.47"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"28.04","1":"28.04"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"28.00","1":"28.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"27.94","1":"27.94"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"28.00","1":"28.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"27.98","1":"27.98"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"27.95","1":"27.95"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"28.24","1":"28.24"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"30.72","1":"30.72"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"30.50","1":"30.50"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"30.55","1":"30.55"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"30.09","1":"30.09"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"30.05","1":"30.05"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"30.25","1":"30.25"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"30.01","1":"30.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"30.00","1":"30.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"30.48","1":"30.48"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"30.10","1":"30.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"30.45","1":"30.45"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"30.49","1":"30.49"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"30.61","1":"30.61"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"30.41","1":"30.41"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"30.64","1":"30.64"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"30.51","1":"30.51"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"30.46","1":"30.46"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"31.57","1":"31.57"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"28.80","1":"28.80"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"28.95","1":"28.95"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"28.90","1":"28.90"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"29.58","1":"29.58"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"29.56","1":"29.56"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"29.84","1":"29.84"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"29.25","1":"29.25"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"29.05","1":"29.05"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"29.31","1":"29.31"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"29.11","1":"29.11"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"29.49","1":"29.49"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"29.50","1":"29.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"29.50","1":"29.50"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"29.80","1":"29.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"29.94","1":"29.94"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"30.20","1":"30.20"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"30.32","1":"30.32"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"30.43","1":"30.43"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"30.06","1":"30.06"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"30.36","1":"30.36"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"30.00","1":"30.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"31.07","1":"31.07"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"31.41","1":"31.41"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"31.05","1":"31.05"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"31.01","1":"31.01"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"29.07","1":"29.07"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"30.70","1":"30.70"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"30.69","1":"30.69"}]}